Indicators

Ryder System (NY: R )

124.66 -0.05 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.02	46.24	45.42	45.51	340,016	-0.72(-1.56%)
Nov 27, 2019	46.33	46.48	45.69	46.23	768,036	-0.02(-0.04%)
Nov 26, 2019	46.21	46.82	45.77	46.25	641,905	+0.08(+0.17%)
Nov 25, 2019	44.97	46.44	44.89	46.17	1,652,366	+1.42(+3.18%)
Nov 22, 2019	44.25	45.23	44.07	44.75	759,732	+0.62(+1.41%)
Nov 21, 2019	44.04	44.21	43.19	44.12	906,503	+0.63(+1.46%)
Nov 20, 2019	44.12	44.37	43.22	43.49	581,178	-0.81(-1.82%)
Nov 19, 2019	45.08	45.08	43.62	44.30	585,433	-0.84(-1.86%)
Nov 18, 2019	45.28	45.55	44.72	45.14	537,265	-0.56(-1.23%)
Nov 15, 2019	46.00	46.33	45.51	45.70	562,273	+0.13(+0.29%)
Nov 14, 2019	44.26	45.63	44.11	45.57	1,187,620	+1.19(+2.69%)
Nov 13, 2019	45.36	45.77	44.27	44.38	669,091	-1.48(-3.22%)
Nov 12, 2019	46.33	46.58	45.77	45.85	626,773	-0.41(-0.89%)
Nov 11, 2019	45.67	46.53	45.49	46.27	376,683	+0.06(+0.13%)
Nov 08, 2019	46.93	47.17	46.00	46.21	815,386	-0.08(-0.17%)
Nov 07, 2019	47.18	47.98	45.82	46.28	914,494	-0.65(-1.39%)
Nov 06, 2019	46.37	46.99	45.72	46.93	766,883	+0.66(+1.43%)
Nov 05, 2019	45.54	46.92	45.34	46.27	844,335	+1.06(+2.35%)
Nov 04, 2019	43.81	45.44	43.58	45.21	1,231,041	+2.12(+4.92%)

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.