Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.33	37.41	36.82	36.95	902,442	-0.38(-1.02%)
Apr 28, 2011	36.73	37.77	36.64	37.33	1,584,397	+0.31(+0.84%)
Apr 27, 2011	36.44	37.06	36.44	37.02	1,114,701	+0.44(+1.21%)
Apr 26, 2011	35.59	37.16	35.38	36.58	3,065,377	+1.73(+4.95%)
Apr 25, 2011	35.41	35.50	34.76	34.85	1,256,993	-0.46(-1.31%)
Apr 21, 2011	35.21	35.58	35.01	35.32	724,328	+0.37(+1.07%)
Apr 20, 2011	34.94	35.12	34.46	34.94	916,361	+0.48(+1.40%)
Apr 19, 2011	34.31	34.61	34.15	34.46	926,900	+0.21(+0.61%)
Apr 18, 2011	34.61	34.70	34.07	34.25	899,437	-0.95(-2.69%)
Apr 15, 2011	34.76	35.35	34.76	35.20	738,264	+0.57(+1.64%)
Apr 14, 2011	34.46	34.92	34.31	34.63	769,305	-0.03(-0.10%)
Apr 13, 2011	35.12	35.35	34.50	34.67	1,045,140	-0.28(-0.81%)
Apr 12, 2011	34.50	35.11	34.40	34.95	1,394,506	+0.44(+1.26%)
Apr 11, 2011	34.40	34.66	34.27	34.52	878,352	+0.17(+0.50%)
Apr 08, 2011	35.41	35.46	34.20	34.34	953,243	-0.81(-2.30%)
Apr 07, 2011	35.40	35.96	35.10	35.15	753,487	-0.28(-0.78%)
Apr 06, 2011	35.52	35.77	35.37	35.43	1,193,128	+0.12(+0.33%)
Apr 05, 2011	35.56	35.75	35.20	35.31	1,555,686	+0.48(+1.39%)
Apr 04, 2011	35.06	35.19	34.72	34.83	739,062	-0.17(-0.47%)

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.