The average closing price for Ryder System (R) in December 2024 and in 2017 was $0. The latest price is $150.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $155.82 | $156.21 | $154.86 | $155.30 | 236,900 |
December 30 2024 | $156.09 | $156.47 | $153.46 | $154.77 | 226,300 |
December 27 2024 | $157.28 | $158.81 | $156.33 | $157.74 | 152,200 |
December 26 2024 | $155.39 | $158.93 | $155.11 | $158.38 | 148,800 |
December 24 2024 | $155.84 | $156.79 | $155.24 | $156.49 | 107,000 |
December 23 2024 | $154.58 | $155.45 | $152.96 | $155.21 | 257,600 |
December 20 2024 | $153.86 | $157.05 | $153.59 | $154.11 | 1,240,500 |
December 19 2024 | $156.52 | $159.41 | $153.82 | $154.11 | 287,600 |
December 18 2024 | $160.27 | $161.89 | $153.92 | $154.74 | 371,300 |
December 17 2024 | $161.08 | $161.24 | $157.92 | $160.34 | 380,200 |
December 16 2024 | $163.24 | $163.51 | $160.75 | $162.37 | 282,700 |
December 13 2024 | $164.74 | $165.46 | $163.54 | $164.02 | 241,600 |
December 12 2024 | $163.05 | $165.17 | $160.84 | $165.06 | 206,500 |
December 11 2024 | $163.06 | $164.84 | $161.90 | $162.56 | 376,600 |
December 10 2024 | $161.74 | $164.50 | $160.70 | $162.36 | 166,500 |
December 09 2024 | $163.36 | $164.89 | $162.09 | $162.14 | 217,600 |
December 06 2024 | $164.08 | $165.04 | $162.12 | $162.57 | 150,400 |
December 05 2024 | $164.86 | $165.33 | $162.82 | $163.00 | 217,100 |
December 04 2024 | $164.35 | $165.67 | $161.92 | $164.61 | 302,800 |
December 03 2024 | $168.59 | $168.59 | $163.40 | $164.61 | 199,200 |
December 02 2024 | $166.67 | $169.04 | $165.34 | $168.34 | 282,600 |
November 29 2024 | $167.46 | $168.72 | $166.63 | $167.16 | 100,000 |
November 27 2024 | $168.31 | $169.20 | $165.84 | $166.36 | 174,300 |
November 26 2024 | $166.48 | $169.36 | $164.57 | $168.12 | 318,500 |
November 25 2024 | $165.71 | $170.07 | $165.71 | $167.77 | 400,900 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
