The closing price for Ryder System (R) in 2014 was $66.74, on December 31, 2014. It was up 29.2% for the year. The latest price is $249.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $67.20 | $68.05 | $66.70 | $66.74 | 305,500 |
December 30 2014 | $67.09 | $67.66 | $67.01 | $67.33 | 411,700 |
December 29 2014 | $67.41 | $67.66 | $67.12 | $67.41 | 300,100 |
December 26 2014 | $67.25 | $67.91 | $67.25 | $67.60 | 157,700 |
December 24 2014 | $67.30 | $67.53 | $67.00 | $67.11 | 162,800 |
December 23 2014 | $66.65 | $67.60 | $66.65 | $67.22 | 317,000 |
December 22 2014 | $66.13 | $67.10 | $66.08 | $66.55 | 353,600 |
December 19 2014 | $65.72 | $66.19 | $65.39 | $65.82 | 587,300 |
December 18 2014 | $64.65 | $65.36 | $64.24 | $65.35 | 731,300 |
December 17 2014 | $62.83 | $63.96 | $61.89 | $63.77 | 596,300 |
December 16 2014 | $62.91 | $64.80 | $62.80 | $62.88 | 730,400 |
December 15 2014 | $63.52 | $63.83 | $62.20 | $62.92 | 579,700 |
December 12 2014 | $63.32 | $63.96 | $62.96 | $63.04 | 582,700 |
December 11 2014 | $64.04 | $64.56 | $63.48 | $63.62 | 512,200 |
December 10 2014 | $65.67 | $65.78 | $63.66 | $63.83 | 627,200 |
December 09 2014 | $65.21 | $65.75 | $64.64 | $65.70 | 452,600 |
December 08 2014 | $67.20 | $67.36 | $65.80 | $66.09 | 432,600 |
December 05 2014 | $66.73 | $67.62 | $66.59 | $67.31 | 411,100 |
December 04 2014 | $67.73 | $67.73 | $66.56 | $66.82 | 488,000 |
December 03 2014 | $67.00 | $68.06 | $66.85 | $67.71 | 493,800 |
December 02 2014 | $66.47 | $67.07 | $66.05 | $66.66 | 511,500 |
December 01 2014 | $68.51 | $68.85 | $65.64 | $66.11 | 1,026,800 |
November 28 2014 | $67.51 | $68.87 | $67.32 | $68.66 | 525,200 |
November 26 2014 | $68.38 | $68.49 | $67.33 | $67.55 | 418,500 |
November 25 2014 | $67.10 | $68.71 | $66.97 | $68.28 | 686,500 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.