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, 2022	66.49	68.35	65.99	66.13	900,899	-1.00(-1.49%)
Apr 28, 2022	65.69	67.99	65.14	67.14	1,072,038	+2.56(+3.97%)
Apr 27, 2022	66.13	66.13	61.94	64.57	1,236,786	+0.27(+0.43%)
Apr 26, 2022	65.07	66.06	63.96	64.30	1,406,036	-1.50(-2.29%)
Apr 25, 2022	63.39	66.14	62.85	65.80	1,037,755	+1.98(+3.10%)
Apr 22, 2022	64.12	64.81	63.30	63.82	714,186	-0.53(-0.82%)
Apr 21, 2022	64.72	65.04	63.58	64.35	603,069	+0.36(+0.56%)
Apr 20, 2022	63.37	64.73	63.16	63.99	698,037	+1.19(+1.90%)
Apr 19, 2022	61.28	63.00	61.28	62.80	725,088	+1.87(+3.07%)
Apr 18, 2022	60.32	61.41	59.89	60.93	929,631	+0.36(+0.59%)
Apr 14, 2022	61.28	61.84	60.19	60.57	638,798	-0.79(-1.30%)
Apr 13, 2022	59.99	61.59	59.89	61.36	788,980	+1.74(+2.92%)
Apr 12, 2022	60.12	61.43	59.09	59.62	899,864	+0.03(+0.05%)
Apr 11, 2022	59.60	61.61	59.42	59.60	932,126	-0.11(-0.19%)
Apr 08, 2022	59.79	61.12	58.38	59.71	1,443,642	-0.77(-1.27%)
Apr 07, 2022	61.99	62.28	59.80	60.47	1,184,819	-1.44(-2.32%)
Apr 06, 2022	63.06	63.48	60.71	61.91	1,428,913	-2.16(-3.37%)
Apr 05, 2022	67.40	68.26	63.77	64.07	1,742,644	-4.76(-6.91%)
Apr 04, 2022	70.01	70.52	68.50	68.83	1,122,285	-1.17(-1.68%)

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.