Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.31	19.53	18.01	19.06	1,950,241	+0.93(+5.12%)
Mar 30, 2009	18.78	18.78	17.77	18.13	1,738,547	-1.97(-9.81%)
Mar 26, 2009	18.60	20.34	18.36	20.10	1,962,797	+1.72(+9.38%)
Mar 25, 2009	17.98	18.85	17.52	18.38	3,064,770	+0.50(+2.82%)
Mar 24, 2009	18.25	18.63	17.82	17.87	2,050,057	-1.04(-5.52%)
Mar 23, 2009	17.82	18.95	17.82	18.91	1,677,324	+1.95(+11.51%)
Mar 20, 2009	18.42	18.46	16.81	16.96	1,959,580	-1.29(-7.09%)
Mar 19, 2009	18.54	18.63	18.06	18.26	2,457,282	-0.03(-0.17%)
Mar 18, 2009	17.23	18.40	16.87	18.29	2,205,457	+1.05(+6.09%)
Mar 17, 2009	16.66	17.25	16.52	17.24	1,774,364	+0.55(+3.27%)
Mar 16, 2009	16.08	17.99	15.99	16.69	2,635,297	+0.78(+4.91%)
Mar 13, 2009	15.82	16.11	15.33	15.91	0	+0.43(+2.78%)
Mar 12, 2009	15.56	15.72	14.80	15.48	2,891,324	-0.05(-0.35%)
Mar 11, 2009	14.65	15.81	14.43	15.54	4,153,915	+0.98(+6.70%)
Mar 10, 2009	13.12	14.58	13.12	14.56	3,119,961	+1.59(+12.25%)
Mar 09, 2009	12.94	13.72	12.85	12.97	2,127,961	-0.09(-0.72%)
Mar 06, 2009	13.83	14.11	12.79	13.07	0	-0.65(-4.71%)
Mar 05, 2009	14.73	14.81	13.55	13.71	2,051,512	-1.34(-8.90%)
Mar 04, 2009	14.40	15.39	14.14	15.05	2,922,849	+0.92(+6.48%)

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.