The highest closing price for Ryder System (R) in 2019 was $53.38, on April 24, 2019. It was up 19.9% for the year. The latest price is $241.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $43.93 | $44.85 | $43.93 | $44.53 | 549,000 |
December 30 2019 | $44.20 | $44.64 | $43.93 | $44.11 | 467,200 |
December 27 2019 | $44.48 | $44.65 | $44.08 | $44.18 | 404,500 |
December 26 2019 | $44.24 | $44.59 | $43.99 | $44.43 | 391,200 |
December 24 2019 | $44.22 | $44.39 | $43.77 | $44.20 | 249,700 |
December 23 2019 | $44.08 | $44.16 | $43.66 | $43.97 | 977,300 |
December 20 2019 | $43.31 | $44.48 | $42.75 | $44.07 | 1,959,200 |
December 19 2019 | $43.06 | $43.96 | $42.75 | $43.16 | 624,000 |
December 18 2019 | $43.49 | $43.49 | $42.96 | $43.02 | 790,800 |
December 17 2019 | $43.61 | $43.84 | $43.07 | $43.35 | 1,167,500 |
December 16 2019 | $43.08 | $44.08 | $43.01 | $43.47 | 635,900 |
December 13 2019 | $43.28 | $43.88 | $42.49 | $42.69 | 668,300 |
December 12 2019 | $42.56 | $44.04 | $42.35 | $43.38 | 1,282,900 |
December 11 2019 | $42.57 | $42.77 | $41.75 | $42.14 | 2,024,100 |
December 10 2019 | $43.65 | $43.65 | $42.42 | $42.54 | 879,300 |
December 09 2019 | $43.76 | $44.34 | $43.47 | $43.80 | 653,300 |
December 06 2019 | $42.71 | $43.92 | $42.71 | $43.80 | 1,025,300 |
December 05 2019 | $42.29 | $42.46 | $41.70 | $42.00 | 607,900 |
December 04 2019 | $41.90 | $43.41 | $41.75 | $42.12 | 566,400 |
December 03 2019 | $42.43 | $42.63 | $41.63 | $41.71 | 709,900 |
December 02 2019 | $43.19 | $43.72 | $42.98 | $43.09 | 749,400 |
November 29 2019 | $43.52 | $43.73 | $42.96 | $43.04 | 294,800 |
November 27 2019 | $43.82 | $43.96 | $43.21 | $43.72 | 665,900 |
November 26 2019 | $43.70 | $44.28 | $43.29 | $43.74 | 546,900 |
November 25 2019 | $42.53 | $43.92 | $42.45 | $43.66 | 1,431,800 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.