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 (%)
Apr 30, 2007	35.83	36.00	35.17	35.23	1,375,485	-0.79(-2.19%)
Apr 27, 2007	36.04	36.14	35.81	36.02	1,122,232	-0.08(-0.22%)
Apr 26, 2007	36.11	36.18	35.78	36.10	1,055,595	-0.09(-0.26%)
Apr 25, 2007	35.14	36.28	34.92	36.20	1,884,532	+1.42(+4.08%)
Apr 24, 2007	35.01	35.06	34.47	34.78	677,582	-0.26(-0.75%)
Apr 23, 2007	35.24	35.37	34.94	35.04	379,057	-0.14(-0.40%)
Apr 20, 2007	35.22	35.41	34.89	35.18	618,864	+0.37(+1.08%)
Apr 19, 2007	35.14	35.15	34.72	34.80	894,977	-0.41(-1.16%)
Apr 18, 2007	34.54	35.40	34.48	35.21	920,227	+0.58(+1.66%)
Apr 17, 2007	34.72	34.85	34.54	34.64	716,131	-0.09(-0.25%)
Apr 16, 2007	34.35	34.77	34.33	34.72	691,777	+0.41(+1.21%)
Apr 13, 2007	34.50	34.50	34.15	34.31	860,313	-0.29(-0.83%)
Apr 12, 2007	34.27	34.61	33.91	34.60	969,683	+0.29(+0.86%)
Apr 11, 2007	33.61	34.33	33.52	34.30	1,589,593	+0.80(+2.40%)
Apr 10, 2007	33.76	33.92	33.46	33.50	575,229	-0.31(-0.93%)
Apr 09, 2007	33.60	34.00	33.59	33.81	705,224	+0.32(+0.96%)
Apr 05, 2007	33.04	33.49	32.97	33.49	565,524	+0.37(+1.13%)
Apr 04, 2007	33.37	33.43	33.04	33.12	1,045,733	-0.38(-1.14%)
Apr 03, 2007	33.36	33.73	33.15	33.50	955,787	+0.36(+1.09%)

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.