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 (%)
Nov 30, 2009	27.11	27.59	26.86	27.13	1,506,174	-0.04(-0.15%)
Nov 27, 2009	26.81	27.43	26.81	27.17	707,953	-0.67(-2.40%)
Nov 25, 2009	27.67	27.97	27.66	27.84	812,102	+0.03(+0.12%)
Nov 24, 2009	28.18	28.18	27.50	27.81	959,263	-0.27(-0.95%)
Nov 23, 2009	28.06	28.73	27.94	28.08	1,396,512	+0.53(+1.92%)
Nov 20, 2009	28.11	28.42	27.40	27.55	1,580,305	-0.71(-2.51%)
Nov 19, 2009	28.73	28.80	28.05	28.26	1,154,644	-0.71(-2.45%)
Nov 18, 2009	28.94	29.08	28.69	28.97	1,158,326	+0.09(+0.30%)
Nov 17, 2009	29.13	29.32	28.55	28.88	1,296,255	-0.50(-1.69%)
Nov 16, 2009	29.18	29.61	29.05	29.38	1,673,341	+0.37(+1.27%)
Nov 13, 2009	28.81	29.24	28.60	29.01	1,198,767	+0.23(+0.79%)
Nov 12, 2009	29.60	29.78	28.74	28.78	1,181,223	-1.00(-3.35%)
Nov 11, 2009	29.60	30.15	29.17	29.78	1,088,792	+0.60(+2.04%)
Nov 10, 2009	28.88	29.37	28.52	29.18	963,540	+0.05(+0.18%)
Nov 09, 2009	28.51	29.21	28.38	29.13	977,636	+0.84(+2.98%)
Nov 06, 2009	27.78	28.44	27.78	28.28	1,057,501	-0.03(-0.12%)
Nov 05, 2009	27.98	28.32	27.59	28.32	1,329,492	+0.75(+2.72%)
Nov 04, 2009	27.98	28.10	27.49	27.57	1,222,734	-0.26(-0.94%)
Nov 03, 2009	27.29	27.89	26.99	27.83	1,658,969	+0.60(+2.21%)

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.