Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.20	35.26	34.38	34.59	1,726,305	-1.03(-2.89%)
Sep 28, 2006	36.01	36.26	35.49	35.62	1,079,052	-0.35(-0.99%)
Sep 27, 2006	35.19	36.04	35.18	35.97	862,405	+0.70(+1.99%)
Sep 26, 2006	34.53	35.38	34.50	35.27	671,457	+0.74(+2.15%)
Sep 25, 2006	34.20	34.74	33.49	34.53	676,686	+0.48(+1.42%)
Sep 22, 2006	34.23	34.35	33.64	34.05	606,014	-0.13(-0.39%)
Sep 21, 2006	35.16	35.36	34.09	34.18	1,120,589	-0.92(-2.61%)
Sep 20, 2006	34.67	35.45	34.67	35.10	676,238	+0.50(+1.43%)
Sep 19, 2006	34.77	34.84	34.20	34.60	1,042,147	-0.30(-0.86%)
Sep 18, 2006	35.24	35.42	34.63	34.90	656,217	-0.01(-0.04%)
Sep 15, 2006	35.71	35.71	34.80	34.92	1,162,573	+0.00(+0.00%)
Sep 14, 2006	35.61	35.61	34.84	34.92	934,870	-0.75(-2.10%)
Sep 13, 2006	34.97	35.72	34.72	35.67	1,026,907	+0.81(+2.32%)
Sep 12, 2006	32.86	34.88	32.86	34.86	1,601,247	+2.03(+6.18%)
Sep 11, 2006	32.76	33.09	32.36	32.83	523,987	+0.05(+0.16%)
Sep 08, 2006	32.79	33.00	32.70	32.78	392,056	+0.15(+0.47%)
Sep 07, 2006	32.69	33.06	32.46	32.62	893,483	-0.34(-1.04%)
Sep 06, 2006	33.59	33.96	32.92	32.96	1,174,526	-0.62(-1.85%)
Sep 05, 2006	33.59	33.77	33.50	33.59	499,035	-0.05(-0.14%)

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.