Skip to main content

Ryder System (NY: R )

120.19 +1.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 31.45 31.74 31.37 31.67 544,538 +0.32(+1.03%)
Sep 29, 2004 31.23 31.49 31.10 31.35 366,739 +0.12(+0.39%)
Sep 28, 2004 30.91 31.31 30.90 31.22 444,275 +0.39(+1.27%)
Sep 27, 2004 31.24 31.25 30.72 30.83 782,049 -0.41(-1.31%)
Sep 24, 2004 30.83 31.33 30.83 31.24 344,458 +0.29(+0.93%)
Sep 23, 2004 30.91 31.60 30.67 30.96 678,370 +0.05(+0.15%)
Sep 22, 2004 31.45 31.45 30.88 30.91 810,123 -0.57(-1.80%)
Sep 21, 2004 31.13 31.47 31.05 31.47 660,397 +0.34(+1.10%)
Sep 20, 2004 31.30 31.41 31.09 31.13 677,776 -0.40(-1.26%)
Sep 17, 2004 31.24 31.57 30.96 31.53 1,393,578 +0.59(+1.91%)
Sep 16, 2004 30.69 30.96 30.69 30.93 655,050 +0.26(+0.83%)
Sep 15, 2004 30.50 30.73 30.38 30.68 1,062,488 +0.01(+0.02%)
Sep 14, 2004 30.29 30.73 30.07 30.67 725,308 +0.38(+1.27%)
Sep 13, 2004 30.23 30.38 30.07 30.29 404,318 +0.11(+0.38%)
Sep 10, 2004 30.07 30.28 29.90 30.17 656,387 +0.03(+0.11%)
Sep 09, 2004 29.87 30.19 29.87 30.14 498,491 +0.18(+0.61%)
Sep 08, 2004 30.17 30.25 29.89 29.96 431,055 -0.20(-0.65%)
Sep 07, 2004 30.19 30.36 30.00 30.15 490,173 -0.04(-0.13%)
Sep 03, 2004 30.16 30.40 30.08 30.19 335,100 +0.03(+0.11%)
Sep 02, 2004 29.53 30.19 29.47 30.16 556,421 +0.57(+1.93%)
Sep 01, 2004 29.55 29.70 29.41 29.59 612,865 +0.09(+0.32%)
Aug 31, 2004 29.02 29.49 29.02 29.49 649,108 +0.61(+2.10%)
Aug 30, 2004 29.18 29.18 28.63 28.89 573,800 -0.28(-0.95%)
Aug 27, 2004 29.59 29.59 29.14 29.16 594,298 -0.31(-1.05%)
Aug 26, 2004 29.12 29.53 29.12 29.47 634,849 +0.22(+0.74%)
Aug 25, 2004 29.15 29.32 29.07 29.26 575,879 +0.08(+0.28%)
Aug 24, 2004 29.15 29.32 28.95 29.18 409,369 +0.16(+0.56%)
Aug 23, 2004 29.22 29.54 28.97 29.02 501,759 -0.27(-0.92%)
Aug 20, 2004 29.29 29.41 29.15 29.29 553,450 +0.24(+0.81%)
Aug 19, 2004 29.25 29.46 28.88 29.05 520,623 -0.20(-0.69%)
Aug 18, 2004 28.85 29.29 28.77 29.25 618,212 +0.30(+1.02%)
Aug 17, 2004 28.96 29.35 28.81 28.96 580,632 -0.01(-0.02%)
Aug 16, 2004 28.35 29.02 28.35 28.96 627,867 +0.61(+2.16%)
Aug 13, 2004 28.57 28.73 28.24 28.35 521,663 -0.21(-0.73%)
Aug 12, 2004 29.02 29.08 28.49 28.56 878,599 -0.44(-1.53%)
Aug 11, 2004 29.35 29.38 28.95 29.00 1,089,967 -0.41(-1.40%)
Aug 10, 2004 28.75 29.41 28.75 29.41 711,791 +0.69(+2.41%)
Aug 09, 2004 28.61 28.87 28.59 28.72 743,875 +0.15(+0.54%)
Aug 06, 2004 29.29 29.29 28.50 28.57 1,280,393 -0.71(-2.44%)
Aug 05, 2004 29.66 29.81 29.28 29.28 941,281 -0.36(-1.20%)
Aug 04, 2004 29.72 29.82 29.53 29.64 730,061 -0.23(-0.77%)
Aug 03, 2004 29.65 30.09 29.57 29.86 1,728,084 +0.22(+0.75%)
Aug 02, 2004 28.88 29.71 28.65 29.64 1,284,849 +0.76(+2.63%)
Jul 30, 2004 29.18 29.27 28.85 28.88 1,027,730 -0.29(-0.99%)
Jul 29, 2004 28.73 29.19 28.61 29.17 1,416,007 +0.59(+2.07%)
Jul 28, 2004 28.40 28.69 28.22 28.58 1,421,652 +0.18(+0.62%)
Jul 27, 2004 27.68 28.46 27.65 28.40 1,403,233 +0.77(+2.78%)
Jul 26, 2004 27.16 27.67 27.16 27.64 1,157,701 +0.40(+1.48%)
Jul 23, 2004 27.13 27.59 27.10 27.23 1,335,203 +0.40(+1.51%)
Jul 22, 2004 27.35 27.35 26.61 26.83 1,026,988 -0.51(-1.87%)
Jul 21, 2004 27.03 27.60 26.99 27.34 1,109,723 +0.36(+1.35%)
Jul 20, 2004 26.73 27.08 26.73 26.98 1,262,568 +0.11(+0.40%)
Jul 19, 2004 26.63 26.96 26.59 26.87 734,517 +0.24(+0.91%)
Jul 16, 2004 27.06 27.06 26.59 26.63 504,284 -0.07(-0.28%)
Jul 15, 2004 26.21 26.82 26.21 26.70 547,360 +0.48(+1.85%)
Jul 14, 2004 25.97 26.46 25.86 26.22 415,459 +0.22(+0.85%)
Jul 13, 2004 25.89 26.03 25.76 25.99 344,309 +0.24(+0.91%)
Jul 12, 2004 25.87 25.87 25.67 25.76 453,781 -0.02(-0.08%)
Jul 09, 2004 25.77 25.89 25.53 25.78 405,952 +0.11(+0.42%)
Jul 08, 2004 26.26 26.42 25.67 25.67 504,878 -0.59(-2.26%)
Jul 07, 2004 26.13 26.37 26.13 26.26 388,276 +0.13(+0.49%)
Jul 06, 2004 26.17 26.44 26.13 26.13 504,878 -0.03(-0.10%)
Jul 02, 2004 26.63 26.63 26.05 26.16 614,499 -0.43(-1.62%)
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.