Indicators

Ryder System (NY: R )

127.40 +1.94 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.04	36.21	35.38	35.44	1,367,435	-0.79(-2.19%)
Apr 27, 2007	36.25	36.35	36.02	36.23	1,115,664	-0.08(-0.22%)
Apr 26, 2007	36.32	36.39	35.99	36.31	1,049,417	-0.09(-0.26%)
Apr 25, 2007	35.34	36.49	35.12	36.41	1,873,503	+1.43(+4.08%)
Apr 24, 2007	35.22	35.27	34.67	34.98	673,617	-0.26(-0.74%)
Apr 23, 2007	35.45	35.57	35.14	35.24	376,839	-0.14(-0.40%)
Apr 20, 2007	35.43	35.61	35.10	35.38	615,242	+0.38(+1.08%)
Apr 19, 2007	35.34	35.36	34.93	35.01	889,739	-0.41(-1.16%)
Apr 18, 2007	34.74	35.61	34.68	35.42	914,842	+0.58(+1.66%)
Apr 17, 2007	34.92	35.06	34.75	34.84	711,940	-0.09(-0.25%)
Apr 16, 2007	34.55	34.97	34.54	34.93	687,728	+0.42(+1.21%)
Apr 13, 2007	34.70	34.70	34.35	34.51	855,278	-0.29(-0.83%)
Apr 12, 2007	34.47	34.81	34.11	34.80	964,008	+0.30(+0.86%)
Apr 11, 2007	33.81	34.54	33.72	34.50	1,580,290	+0.81(+2.40%)
Apr 10, 2007	33.96	34.12	33.66	33.70	571,863	-0.32(-0.93%)
Apr 09, 2007	33.80	34.20	33.79	34.01	701,096	+0.32(+0.96%)
Apr 05, 2007	33.23	33.69	33.16	33.69	562,214	+0.38(+1.13%)
Apr 04, 2007	33.57	33.63	33.24	33.31	1,039,613	-0.38(-1.14%)
Apr 03, 2007	33.56	33.93	33.35	33.70	950,194	+0.36(+1.09%)

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.