Indicators

Ryder System (NY: R )

121.95 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.00	33.37	32.92	32.98	809,520	-0.08(-0.24%)
Sep 27, 2007	33.28	33.37	32.91	33.06	654,866	-0.01(-0.04%)
Sep 26, 2007	32.53	33.39	32.53	33.08	928,667	+0.55(+1.68%)
Sep 25, 2007	32.73	32.92	32.44	32.53	1,053,312	-0.42(-1.29%)
Sep 24, 2007	33.47	33.64	32.87	32.96	1,166,368	-0.61(-1.81%)
Sep 21, 2007	33.78	33.97	33.49	33.56	1,334,690	+0.01(+0.04%)
Sep 20, 2007	34.59	34.45	33.55	33.55	1,300,075	-1.04(-3.02%)
Sep 19, 2007	35.29	35.43	34.56	34.59	1,078,419	-0.59(-1.66%)
Sep 18, 2007	33.94	35.30	33.88	35.18	1,496,773	+1.35(+4.00%)
Sep 17, 2007	33.86	34.05	33.79	33.82	1,035,781	-0.11(-0.32%)
Sep 14, 2007	33.66	34.26	33.66	33.93	980,219	+0.05(+0.14%)
Sep 13, 2007	33.88	34.28	33.79	33.88	1,214,206	+0.01(+0.02%)
Sep 12, 2007	34.27	34.28	33.74	33.88	947,535	-0.47(-1.37%)
Sep 11, 2007	34.26	34.81	34.17	34.35	1,084,362	+0.09(+0.26%)
Sep 10, 2007	35.22	35.47	34.20	34.26	1,474,178	-0.94(-2.66%)
Sep 07, 2007	35.64	35.64	34.89	35.20	1,051,975	-0.73(-2.04%)
Sep 06, 2007	35.82	36.11	35.57	35.93	837,598	+0.11(+0.32%)
Sep 05, 2007	36.60	36.60	35.74	35.82	1,280,613	-1.05(-2.85%)

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.