The closing price for Ryder System (R) in 2020 was $53.93, on December 31, 2020. It was up 19.1% for the year. The latest price is $230.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $54.58 | $54.83 | $53.89 | $53.93 | 231,100 |
December 30 2020 | $54.72 | $55.38 | $54.61 | $54.64 | 248,300 |
December 29 2020 | $55.21 | $55.22 | $53.76 | $54.74 | 323,500 |
December 28 2020 | $56.41 | $56.51 | $54.82 | $55.01 | 315,000 |
December 24 2020 | $56.42 | $56.42 | $55.13 | $55.92 | 84,400 |
December 23 2020 | $56.22 | $56.48 | $55.61 | $56.04 | 291,900 |
December 22 2020 | $55.93 | $56.21 | $55.29 | $55.75 | 407,000 |
December 21 2020 | $54.31 | $55.96 | $54.10 | $55.79 | 532,000 |
December 18 2020 | $54.85 | $55.41 | $54.28 | $55.30 | 1,194,800 |
December 17 2020 | $55.42 | $55.67 | $54.07 | $54.57 | 353,200 |
December 16 2020 | $55.36 | $55.72 | $54.62 | $55.42 | 359,100 |
December 15 2020 | $53.43 | $55.23 | $53.43 | $55.23 | 491,700 |
December 14 2020 | $55.90 | $56.11 | $52.95 | $52.97 | 414,000 |
December 11 2020 | $54.20 | $55.03 | $54.18 | $54.75 | 340,100 |
December 10 2020 | $53.62 | $54.50 | $53.15 | $54.45 | 254,400 |
December 09 2020 | $54.14 | $54.83 | $53.15 | $54.09 | 361,200 |
December 08 2020 | $52.83 | $54.14 | $52.83 | $53.79 | 445,600 |
December 07 2020 | $53.83 | $53.93 | $52.59 | $53.09 | 384,400 |
December 04 2020 | $53.32 | $53.90 | $53.16 | $53.89 | 275,400 |
December 03 2020 | $53.05 | $53.93 | $52.61 | $52.80 | 402,700 |
December 02 2020 | $52.66 | $53.18 | $52.10 | $52.70 | 350,400 |
December 01 2020 | $52.69 | $53.52 | $52.26 | $52.94 | 617,000 |
November 30 2020 | $52.96 | $53.39 | $51.26 | $51.72 | 642,400 |
November 27 2020 | $52.67 | $53.40 | $52.59 | $53.15 | 123,700 |
November 25 2020 | $52.70 | $53.36 | $51.79 | $53.00 | 472,200 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.