Skip to main content

Ryder System (NY: R )

126.64 -0.76 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.20 30.49 29.91 30.14 569,739 +0.01(+0.04%)
Mar 30, 2006 30.63 30.70 30.01 30.13 712,360 -0.54(-1.76%)
Mar 29, 2006 30.35 30.96 30.30 30.67 552,209 +0.34(+1.11%)
Mar 28, 2006 30.14 30.48 29.88 30.33 643,872 +0.07(+0.22%)
Mar 27, 2006 30.36 30.46 30.20 30.26 632,136 -0.21(-0.68%)
Mar 24, 2006 30.03 30.63 29.97 30.47 816,354 +0.48(+1.59%)
Mar 23, 2006 30.63 30.67 29.83 29.99 1,003,246 -0.91(-2.94%)
Mar 22, 2006 30.55 30.99 30.34 30.90 739,844 +0.43(+1.41%)
Mar 21, 2006 30.29 30.61 29.96 30.47 516,851 +0.25(+0.82%)
Mar 20, 2006 30.40 30.78 30.07 30.22 626,936 -0.27(-0.88%)
Mar 17, 2006 30.36 30.61 30.18 30.49 901,035 +0.44(+1.48%)
Mar 16, 2006 30.29 30.48 29.96 30.05 459,208 -0.15(-0.49%)
Mar 15, 2006 30.09 30.26 29.74 30.20 633,473 +0.21(+0.70%)
Mar 14, 2006 29.60 30.03 29.49 29.99 506,005 +0.36(+1.20%)
Mar 13, 2006 29.68 30.05 29.51 29.63 405,874 -0.07(-0.23%)
Mar 10, 2006 29.28 29.79 28.95 29.70 669,128 +0.55(+1.87%)
Mar 09, 2006 29.62 29.78 29.07 29.15 774,162 -0.48(-1.64%)
Mar 08, 2006 29.64 29.74 29.21 29.64 1,099,367 -0.15(-0.50%)
Mar 07, 2006 29.94 30.10 29.60 29.79 630,650 -0.39(-1.29%)
Mar 06, 2006 30.46 30.56 29.95 30.18 530,667 -0.19(-0.62%)
Mar 03, 2006 29.97 30.66 29.86 30.36 674,179 +0.22(+0.74%)
Mar 02, 2006 30.47 30.56 30.07 30.14 746,975 -0.41(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.