Ryder System (R)
153.39
-5.25 (-3.31%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 155.78 | 156.62 | 150.23 | 153.39 | 378,669 | 153.39 |
| 3/03/2025 | 165.99 | 166.78 | 157.37 | 158.64 | 241,089 | 158.64 |
| 2/28/2025 | 160.21 | 164.54 | 159.90 | 164.47 | 441,199 | 164.47 |
| 2/27/2025 | 162.16 | 162.75 | 159.33 | 159.64 | 183,558 | 159.64 |
| 2/26/2025 | 160.45 | 162.74 | 160.38 | 161.18 | 266,965 | 161.18 |
| 2/25/2025 | 159.95 | 161.91 | 158.86 | 160.70 | 318,416 | 160.70 |
| 2/24/2025 | 165.54 | 165.60 | 159.49 | 159.71 | 448,138 | 159.71 |
| 2/21/2025 | 166.35 | 166.78 | 163.12 | 164.95 | 576,116 | 164.95 |
| 2/20/2025 | 167.09 | 167.63 | 163.82 | 166.07 | 364,742 | 166.07 |
| 2/19/2025 | 169.01 | 170.07 | 166.54 | 167.85 | 489,441 | 167.85 |
| 2/18/2025 | 166.26 | 171.59 | 165.64 | 170.92 | 592,408 | 170.92 |
| 2/14/2025 | 162.52 | 166.57 | 162.37 | 166.34 | 509,114 | 165.53 |
| 2/13/2025 | 163.14 | 163.55 | 160.38 | 161.07 | 385,941 | 160.29 |
| 2/12/2025 | 155.09 | 165.95 | 155.09 | 162.96 | 529,043 | 162.17 |
| 2/11/2025 | 157.06 | 158.81 | 156.53 | 158.18 | 410,700 | 157.41 |
| 2/10/2025 | 159.06 | 159.99 | 156.84 | 157.51 | 409,453 | 156.74 |
| 2/07/2025 | 157.30 | 159.19 | 156.34 | 157.93 | 326,899 | 157.16 |
| 2/06/2025 | 159.58 | 160.49 | 156.65 | 156.88 | 306,051 | 156.12 |
| 2/05/2025 | 159.71 | 160.40 | 158.04 | 158.45 | 232,332 | 157.68 |
| 2/04/2025 | 156.18 | 159.05 | 154.46 | 158.78 | 245,905 | 158.01 |
| 2/03/2025 | 156.08 | 158.88 | 153.81 | 156.18 | 247,232 | 155.42 |
| 1/31/2025 | 161.93 | 163.23 | 158.20 | 159.41 | 1,017,951 | 158.63 |
| 1/30/2025 | 160.67 | 163.29 | 159.64 | 162.41 | 294,843 | 161.62 |
| 1/29/2025 | 161.19 | 163.05 | 159.20 | 160.79 | 239,340 | 160.01 |
| 1/28/2025 | 160.26 | 161.26 | 159.25 | 160.74 | 220,074 | 159.96 |
| 1/27/2025 | 162.90 | 163.37 | 157.85 | 160.68 | 406,926 | 159.90 |
| 1/24/2025 | 164.85 | 165.35 | 162.87 | 163.95 | 330,092 | 163.15 |
| 1/23/2025 | 167.11 | 167.42 | 164.88 | 165.53 | 242,531 | 164.72 |
| 1/22/2025 | 165.01 | 166.01 | 163.68 | 165.14 | 263,738 | 164.34 |
| 1/21/2025 | 166.50 | 166.90 | 164.68 | 165.56 | 263,330 | 164.75 |
| 1/17/2025 | 165.70 | 166.41 | 164.39 | 165.41 | 980,377 | 164.60 |
| 1/16/2025 | 162.58 | 166.33 | 162.53 | 165.56 | 346,063 | 164.75 |
| 1/15/2025 | 162.85 | 163.98 | 161.68 | 163.59 | 360,822 | 162.79 |
| 1/14/2025 | 157.95 | 159.90 | 157.17 | 159.38 | 266,380 | 158.60 |
| 1/13/2025 | 153.92 | 156.97 | 153.84 | 156.10 | 181,317 | 155.34 |
| 1/10/2025 | 155.79 | 156.52 | 153.36 | 154.61 | 309,432 | 153.86 |
| 1/08/2025 | 156.35 | 158.68 | 155.50 | 158.43 | 216,065 | 157.66 |
| 1/07/2025 | 157.38 | 158.44 | 155.00 | 157.36 | 225,878 | 156.59 |
| 1/06/2025 | 159.59 | 160.94 | 156.71 | 157.01 | 265,673 | 156.25 |
| 1/03/2025 | 157.97 | 160.57 | 156.12 | 159.23 | 220,713 | 158.46 |
| 1/02/2025 | 158.16 | 159.80 | 155.85 | 156.48 | 228,642 | 155.72 |
| 12/31/2024 | 156.33 | 0.00 | 156.86 | 156.86 | 0 | 156.10 |
| 12/30/2024 | 157.66 | 158.04 | 155.00 | 156.33 | 226,334 | 155.57 |
| 12/27/2024 | 158.86 | 160.41 | 157.90 | 159.33 | 152,198 | 158.55 |
| 12/26/2024 | 156.95 | 160.53 | 156.67 | 159.97 | 148,797 | 159.19 |
| 12/24/2024 | 157.41 | 158.37 | 156.80 | 158.06 | 107,045 | 157.29 |
| 12/23/2024 | 156.14 | 157.00 | 154.50 | 156.77 | 257,555 | 156.01 |
| 12/20/2024 | 155.41 | 158.63 | 155.14 | 155.66 | 1,240,513 | 154.90 |
| 12/19/2024 | 158.09 | 161.01 | 155.79 | 156.13 | 158,655 | 155.37 |
| 12/18/2024 | 161.88 | 163.52 | 155.47 | 156.30 | 371,292 | 155.54 |
| 12/17/2024 | 162.70 | 162.86 | 159.51 | 161.95 | 380,208 | 161.16 |
| 12/16/2024 | 164.88 | 165.16 | 162.37 | 164.00 | 282,658 | 163.20 |
| 12/13/2024 | 166.40 | 167.12 | 165.19 | 165.67 | 241,618 | 164.86 |
| 12/12/2024 | 164.69 | 166.83 | 162.46 | 166.72 | 206,522 | 165.91 |
| 12/11/2024 | 164.70 | 166.50 | 163.53 | 164.20 | 376,620 | 163.40 |
| 12/10/2024 | 163.37 | 166.15 | 162.32 | 163.99 | 166,490 | 163.19 |
| 12/09/2024 | 165.00 | 166.55 | 163.72 | 163.77 | 217,616 | 162.97 |
| 12/06/2024 | 165.73 | 166.70 | 163.75 | 164.21 | 150,390 | 163.41 |
| 12/05/2024 | 166.52 | 166.99 | 164.46 | 164.64 | 245,349 | 163.84 |