About
Profile
Ryder is a Fortune 500® commercial fleet management, dedicated transportation, and supply chain solutions company. The company’s stock (NYSE: R) is a component of the Dow Jones Transportation Average and the S&P MidCap 400® index.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
R
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Ryder System boosts 2023 forecasts, reports mixed Q2 earnings
- Ryder Non-GAAP EPS of $3.61 beats by $0.72, revenue of $2.88B misses by $170M
- Ryder Q2 2023 Earnings Preview
- Ryder raises quarterly dividend by 14.5% to $0.71
- FedEx launches electric delivery vehicles in Canada through GM's BrightDrop
- Ryder System relocates headquarters
- Ryder declares $0.62 dividend
- Ryder Non-GAAP EPS of $2.81 misses by $0.16, revenue of $3B beats by $10M
- Ryder Q1 2023 Earnings Preview
- Ryder orders 4K electric vehicle vans from GM's BrightDrop
- Ryder authorizes new discretionary share buyback program
- Ryder beats Q4 top and bottom line estimates; initiates FY23 outlook
- Ryder declares $0.62 dividend
- Ryder System acquires Dotcom Distribution
- The electric vehicle revolution may be stalling - watch these stocks
- Ryder stock rides higher on earnings beat, raised guidance
- Ryder Non-GAAP EPS of $4.45 beats by $0.79, revenue of $3.04B beats by $80M
- Ryder Q3 2022 Earnings Preview
- Ryder declares $0.62 dividend
- Takeover rumors propel Ryder to top industrial gainer, Eve swaps gainer tag for No. 1 loser
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 180.01 | 178.86 |
180.88
|
178.88
|
303K | 0.85% | |||
| Dec 3 | 178.49 | 179.24 |
179.25
|
172.49
|
455K | 3.79% | |||
| Dec 2 | 171.97 | 172.59 |
174.29
|
169.77
|
512K | -0.09% | |||
| Dec 1 | 172.13 | 172.46 |
175.93
|
171.94
|
271K | -0.62% | |||
| Nov 28 | 173.21 | 174.18 |
174.54
|
172.25
|
79.5K | 0.42% | |||
| Nov 26 | 172.49 | 172.01 |
174.77
|
171.01
|
284K | 0.06% | |||
| Nov 25 | 172.38 | 170.94 |
173.24
|
169.73
|
255K | 1.42% | |||
| Nov 24 | 169.96 | 168.71 |
170.06
|
167.18
|
332K | 1.02% | |||
| Nov 21 | 168.25 | 163.54 |
169.43
|
161.89
|
356K | 3.54% | |||
| Nov 20 | 162.5 | 168.18 |
169
|
161.41
|
289K | -2.49% | |||
| Nov 19 | 166.65 | 166.79 |
167.65
|
165.33
|
267K | 0.37% | |||
| Nov 18 | 166.03 | 163.18 |
166.75
|
162.53
|
497K | 0.96% | |||
| Nov 17 | 164.45 | 169.18 |
169.56
|
163.64
|
297K | -3.54% | |||
| Nov 14 | 170.49 | 168.58 |
170.85
|
167.83
|
363K | 0.70% | |||
| Nov 13 | 169.3 | 172.35 |
174.4
|
168.6
|
395K | -2.05% | |||
| Nov 12 | 172.85 | 170.83 |
175.3
|
170.82
|
355K | 1.53% | |||
| Nov 11 | 170.25 | 169.56 |
171.76
|
168.2
|
376K | 0.44% | |||
| Nov 10 | 169.5 | 169.76 |
171.14
|
168.01
|
391K | 0.05% | |||
| Nov 7 | 169.42 | 166.86 |
169.7
|
166.86
|
331K | 1.09% | |||
| Nov 6 | 167.59 | 167.51 |
168.41
|
166.38
|
377K | 0.02% | |||
| Nov 5 | 167.56 | 167.58 |
170.08
|
166.65
|
351K | 0.13% | |||
| Nov 4 | 167.35 | 166.13 |
170.29
|
166.13
|
418K | -0.65% | |||
| Nov 3 | 168.45 | 168.22 |
170.11
|
164.51
|
451K | -0.46% | |||
| Oct 31 | 169.23 | 168.69 |
170.65
|
168.42
|
504K | -0.1% | |||
| Oct 30 | 169.4 | 169.54 |
172.56
|
168.77
|
415K | -0.82% | |||
| Oct 29 | 170.8 | 168.32 |
172.78
|
168.32
|
619K | 1.11% | |||
| Oct 28 | 168.93 | 168.7 |
170.91
|
167.76
|
513K | 0.40% | |||
| Oct 27 | 168.26 | 162.41 |
169.25
|
161.71
|
727K | 4.31% | |||
| Oct 24 | 161.31 | 160.89 |
164.99
|
160.08
|
967K | 0.69% | |||
| Oct 23 | 160.2 | 176.07 |
177.5
|
157.67
|
983K | -12.37% | |||
| Oct 22 | 182.81 | 185.66 |
186.08
|
182.22
|
505K | -1.28% | |||
| Oct 21 | 185.18 | 183 |
186.83
|
180.49
|
389K | 0.88% | |||
| Oct 20 | 183.56 | 183.5 |
185.17
|
182.96
|
248K | 0.65% | |||
| Oct 17 | 182.37 | 183 |
184.07
|
180.65
|
265K | -0.15% | |||
| Oct 16 | 182.64 | 185.04 |
187.16
|
181.52
|
332K | 0.19% | |||
| Oct 15 | 182.3 | 182.85 |
183.24
|
180.89
|
225K | 0.16% | |||
| Oct 14 | 182.01 | 178.42 |
183.27
|
178.42
|
474K | 1.23% | |||
| Oct 13 | 179.79 | 178.65 |
181.13
|
178
|
271K | 1.88% | |||
| Oct 10 | 176.47 | 184.3 |
186.82
|
176.32
|
394K | -4.23% | |||
| Oct 9 | 184.26 | 187.6 |
187.9
|
183.88
|
258K | -1.74% | |||
| Oct 8 | 187.52 | 185.5 |
190.79
|
184.68
|
322K | 0.96% | |||
| Oct 7 | 185.73 | 194.02 |
194.92
|
185.52
|
324K | -4.37% | |||
| Oct 6 | 194.22 | 192.92 |
195.48
|
189.96
|
297K | 0.52% | |||
| Oct 3 | 193.21 | 190.81 |
195.17
|
188.13
|
363K | 1.44% | |||
| Oct 2 | 190.47 | 191 |
191
|
187.46
|
214K | 0.27% | |||
| Oct 1 | 189.95 | 187.51 |
190.35
|
187.51
|
341K | 0.69% | |||
| Sep 30 | 188.64 | 186.39 |
189.01
|
185.08
|
324K | 0.90% | |||
| Sep 29 | 186.96 | 188.85 |
188.85
|
184.81
|
336K | -0.42% | |||
| Sep 26 | 187.74 | 185.11 |
188.77
|
184.57
|
377K | 1.71% | |||
| Sep 25 | 184.59 | 184.01 |
185.49
|
182.65
|
247K | 0.01% | |||
| Sep 24 | 184.58 | 187 |
187.6
|
183.84
|
181K | -1.11% | |||
| Sep 23 | 186.65 | 186.28 |
188.66
|
186
|
225K | 0.91% | |||
| Sep 22 | 184.97 | 184.34 |
185.49
|
182.67
|
190K | 0.66% | |||
| Sep 19 | 183.75 | 186.32 |
186.74
|
182.57
|
701K | -1.01% | |||
| Sep 18 | 185.63 | 185.83 |
188.02
|
184.76
|
370K | 0.56% | |||
| Sep 17 | 184.59 | 188.63 |
190.2
|
183.58
|
284K | -2.02% | |||
| Sep 16 | 188.39 | 188.15 |
188.97
|
185.11
|
206K | 0.53% | |||
| Sep 15 | 187.4 | 188.11 |
190.1
|
187.11
|
167K | -0.03% | |||
| Sep 12 | 187.45 | 189.04 |
190.38
|
187.31
|
410K | -1.12% | |||
| Sep 11 | 189.57 | 186.59 |
189.57
|
185.92
|
334K | 0% | |||