The closing price for Ryder System (R) in October 2024 and last year was $145.55, on October 31. It was up 0.8% in that time. The latest price is $159.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $157.39 | $157.78 | $156.42 | $156.86 | 236,865 |
December 30 2024 | $157.66 | $158.04 | $155.00 | $156.33 | 226,334 |
December 27 2024 | $158.86 | $160.41 | $157.90 | $159.33 | 152,198 |
December 26 2024 | $156.95 | $160.53 | $156.67 | $159.97 | 148,804 |
December 24 2024 | $157.41 | $158.37 | $156.80 | $158.06 | 107,045 |
December 23 2024 | $156.14 | $157.01 | $154.50 | $156.77 | 257,555 |
December 20 2024 | $155.41 | $158.63 | $155.14 | $155.66 | 1,240,513 |
December 19 2024 | $158.09 | $161.01 | $155.37 | $155.66 | 287,600 |
December 18 2024 | $161.88 | $163.52 | $155.47 | $156.30 | 371,292 |
December 17 2024 | $162.70 | $162.86 | $159.51 | $161.95 | 380,208 |
December 16 2024 | $164.88 | $165.16 | $162.37 | $164.00 | 282,658 |
December 13 2024 | $166.40 | $167.12 | $165.19 | $165.67 | 241,618 |
December 12 2024 | $164.69 | $166.83 | $162.46 | $166.72 | 206,522 |
December 11 2024 | $164.70 | $166.50 | $163.53 | $164.20 | 376,620 |
December 10 2024 | $163.37 | $166.15 | $162.32 | $163.99 | 166,490 |
December 09 2024 | $165.00 | $166.55 | $163.72 | $163.77 | 217,616 |
December 06 2024 | $165.73 | $166.70 | $163.75 | $164.21 | 150,390 |
December 05 2024 | $166.52 | $166.99 | $164.46 | $164.64 | 217,117 |
December 04 2024 | $166.00 | $167.34 | $163.55 | $166.27 | 302,838 |
December 03 2024 | $170.29 | $170.29 | $165.04 | $166.27 | 199,224 |
December 02 2024 | $168.35 | $170.74 | $167.00 | $170.03 | 282,584 |
November 29 2024 | $169.14 | $170.42 | $168.31 | $168.84 | 99,978 |
November 27 2024 | $170.00 | $170.90 | $167.51 | $168.03 | 174,293 |
November 26 2024 | $168.16 | $171.06 | $166.23 | $169.81 | 318,473 |
November 25 2024 | $167.38 | $171.78 | $167.38 | $169.46 | 400,865 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
