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, 2014 59.23 60.05 59.03 59.53 874,693 +0.90(+1.54%)
Mar 28, 2014 57.71 58.94 57.63 58.62 596,552 +1.05(+1.82%)
Mar 27, 2014 58.01 58.91 57.13 57.57 976,465 -0.47(-0.81%)
Mar 26, 2014 58.95 59.12 58.04 58.04 601,024 -0.66(-1.12%)
Mar 25, 2014 59.00 59.16 58.42 58.70 835,831 -0.02(-0.04%)
Mar 24, 2014 59.06 59.22 57.87 58.72 798,527 +0.10(+0.18%)
Mar 21, 2014 58.85 59.16 58.46 58.62 1,054,263 +0.22(+0.38%)
Mar 20, 2014 58.27 58.50 57.91 58.39 537,193 +0.07(+0.12%)
Mar 19, 2014 58.31 58.77 57.87 58.33 608,674 -0.04(-0.08%)
Mar 18, 2014 58.07 58.66 57.98 58.37 694,630 +0.31(+0.54%)
Mar 17, 2014 58.01 58.54 57.84 58.06 452,779 +0.54(+0.93%)
Mar 14, 2014 56.87 57.72 56.80 57.52 896,802 +0.51(+0.90%)
Mar 13, 2014 57.77 57.92 56.67 57.01 1,131,521 -0.48(-0.84%)
Mar 12, 2014 56.91 57.66 56.72 57.49 959,538 +0.22(+0.39%)
Mar 11, 2014 58.12 58.68 57.15 57.27 1,215,458 -0.62(-1.07%)
Mar 10, 2014 57.80 58.27 57.28 57.89 489,571 -0.12(-0.21%)
Mar 07, 2014 57.98 58.36 57.73 58.01 863,407 +0.26(+0.45%)
Mar 06, 2014 57.60 57.91 57.42 57.74 965,177 +0.36(+0.64%)
Mar 05, 2014 56.89 57.48 56.81 57.38 719,705 +0.49(+0.86%)
Mar 04, 2014 56.06 57.32 56.06 56.89 654,005 +1.45(+2.62%)
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.