Ryder System (R)
159.41
-3.00 (-1.85%)
Ryder System is a leading logistics and transportation company that provides supply chain solutions, including fleet management, transportation, and logistics services
Specializing in the rental and leasing of commercial vehicles, Ryder offers a variety of services such as dedicated transportation, supply chain optimization, and last-mile delivery. The company's comprehensive approach helps businesses streamline their operations and improve efficiency while also managing vehicle maintenance and repair needs. With a strong focus on sustainability and technological innovation, Ryder aims to transform the logistics landscape and deliver superior value to its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 161.93 | 163.23 | 158.20 | 159.41 | 1,017,947 | 159.41 |
| 1/30/2025 | 160.67 | 163.29 | 159.64 | 162.41 | 294,843 | 162.41 |
| 1/29/2025 | 161.19 | 163.05 | 159.20 | 160.79 | 239,340 | 160.79 |
| 1/28/2025 | 160.26 | 161.26 | 159.25 | 160.74 | 220,074 | 160.74 |
| 1/27/2025 | 162.90 | 163.37 | 157.85 | 160.68 | 406,926 | 160.68 |
| 1/24/2025 | 164.85 | 165.35 | 162.87 | 163.95 | 330,092 | 163.95 |
| 1/23/2025 | 167.11 | 167.42 | 164.88 | 165.53 | 242,531 | 165.53 |
| 1/22/2025 | 165.01 | 166.01 | 163.68 | 165.14 | 263,738 | 165.14 |
| 1/21/2025 | 166.50 | 166.90 | 164.68 | 165.56 | 263,330 | 165.56 |
| 1/17/2025 | 165.70 | 166.41 | 164.39 | 165.41 | 980,377 | 165.41 |
| 1/16/2025 | 162.58 | 166.33 | 162.53 | 165.56 | 346,063 | 165.56 |
| 1/15/2025 | 162.85 | 163.98 | 161.68 | 163.59 | 360,822 | 163.59 |
| 1/14/2025 | 157.95 | 159.90 | 157.17 | 159.38 | 266,380 | 159.38 |
| 1/13/2025 | 153.92 | 156.97 | 153.84 | 156.10 | 181,317 | 156.10 |
| 1/10/2025 | 155.79 | 156.52 | 153.36 | 154.61 | 309,432 | 154.61 |
| 1/08/2025 | 156.35 | 158.68 | 155.50 | 158.43 | 216,065 | 158.43 |
| 1/07/2025 | 157.38 | 158.44 | 155.00 | 157.36 | 225,878 | 157.36 |
| 1/06/2025 | 159.59 | 160.94 | 156.71 | 157.01 | 265,673 | 157.01 |
| 1/03/2025 | 157.97 | 160.57 | 156.12 | 159.23 | 220,713 | 159.23 |
| 1/02/2025 | 158.16 | 159.80 | 155.85 | 156.48 | 228,642 | 156.48 |
| 12/31/2024 | 156.33 | 0.00 | 156.86 | 156.86 | 0 | 156.86 |
| 12/30/2024 | 157.66 | 158.04 | 155.00 | 156.33 | 226,334 | 156.33 |
| 12/27/2024 | 158.86 | 160.41 | 157.90 | 159.33 | 152,198 | 159.33 |
| 12/26/2024 | 156.95 | 160.53 | 156.67 | 159.97 | 148,797 | 159.97 |
| 12/24/2024 | 157.41 | 158.37 | 156.80 | 158.06 | 107,045 | 158.06 |
| 12/23/2024 | 156.14 | 157.00 | 154.50 | 156.77 | 257,555 | 156.77 |
| 12/20/2024 | 155.41 | 158.63 | 155.14 | 155.66 | 1,240,513 | 155.66 |
| 12/19/2024 | 158.09 | 161.01 | 155.55 | 155.66 | 184,140 | 155.66 |
| 12/18/2024 | 161.88 | 163.52 | 155.47 | 156.30 | 371,292 | 156.30 |
| 12/17/2024 | 162.70 | 162.86 | 159.51 | 161.95 | 380,208 | 161.95 |
| 12/16/2024 | 164.88 | 165.16 | 162.37 | 164.00 | 282,658 | 164.00 |
| 12/13/2024 | 166.40 | 167.12 | 165.19 | 165.67 | 241,618 | 165.67 |
| 12/12/2024 | 164.69 | 166.83 | 162.46 | 166.72 | 206,522 | 166.72 |
| 12/11/2024 | 164.70 | 166.50 | 163.53 | 164.20 | 376,620 | 164.20 |
| 12/10/2024 | 163.37 | 166.15 | 162.32 | 163.99 | 166,490 | 163.99 |
| 12/09/2024 | 165.00 | 166.55 | 163.72 | 163.77 | 217,616 | 163.77 |
| 12/06/2024 | 165.73 | 166.70 | 163.75 | 164.21 | 150,390 | 164.21 |
| 12/05/2024 | 166.52 | 166.99 | 164.46 | 164.64 | 245,349 | 164.64 |
| 12/04/2024 | 166.00 | 167.34 | 163.55 | 166.27 | 302,838 | 166.27 |
| 12/03/2024 | 170.29 | 170.29 | 165.04 | 166.27 | 199,224 | 166.27 |
| 12/02/2024 | 168.35 | 170.74 | 167.00 | 170.03 | 282,584 | 170.03 |
| 11/29/2024 | 169.14 | 170.42 | 168.31 | 168.84 | 99,978 | 168.84 |
| 11/27/2024 | 170.00 | 170.90 | 167.51 | 168.03 | 174,293 | 168.03 |
| 11/26/2024 | 168.16 | 171.06 | 166.23 | 169.81 | 318,473 | 169.81 |
| 11/25/2024 | 167.38 | 171.78 | 167.38 | 169.46 | 400,865 | 169.46 |
| 11/22/2024 | 161.47 | 166.25 | 160.61 | 165.67 | 349,839 | 165.67 |
| 11/21/2024 | 160.09 | 162.89 | 158.29 | 161.21 | 310,707 | 161.21 |
| 11/20/2024 | 159.25 | 160.18 | 158.49 | 159.88 | 209,363 | 159.88 |
| 11/19/2024 | 159.25 | 160.70 | 158.63 | 159.35 | 271,408 | 159.35 |
| 11/18/2024 | 161.39 | 162.41 | 160.53 | 160.94 | 239,982 | 160.94 |
| 11/15/2024 | 164.78 | 165.87 | 162.02 | 162.41 | 261,171 | 162.41 |
| 11/14/2024 | 168.73 | 170.20 | 164.09 | 165.67 | 305,805 | 165.67 |
| 11/13/2024 | 165.22 | 168.77 | 164.66 | 167.76 | 319,491 | 167.76 |
| 11/12/2024 | 165.14 | 165.77 | 163.51 | 164.26 | 257,180 | 164.26 |
| 11/11/2024 | 164.94 | 167.07 | 164.94 | 166.00 | 314,601 | 166.00 |
| 11/08/2024 | 159.16 | 163.15 | 159.01 | 162.82 | 318,904 | 162.82 |
| 11/07/2024 | 161.94 | 161.94 | 158.47 | 158.81 | 270,942 | 158.81 |
| 11/06/2024 | 155.44 | 161.27 | 155.44 | 160.97 | 400,167 | 160.97 |
| 11/05/2024 | 147.23 | 152.38 | 147.14 | 152.21 | 276,880 | 152.21 |
| 11/04/2024 | 146.83 | 149.39 | 146.78 | 147.22 | 208,486 | 147.22 |
| 11/01/2024 | 147.07 | 149.01 | 146.77 | 147.50 | 209,777 | 147.50 |