Indicators

Ryder System (NY: R )

124.98 -3.26 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.64	31.68	31.29	31.46	813,104	-0.33(-1.05%)
Dec 28, 2007	31.92	32.12	31.67	31.80	805,330	+0.19(+0.61%)
Dec 27, 2007	32.06	32.20	31.46	31.60	778,734	-0.51(-1.58%)
Dec 26, 2007	32.33	32.44	31.78	32.11	610,048	-0.31(-0.95%)
Dec 24, 2007	31.46	32.53	31.39	32.42	739,738	+1.10(+3.53%)
Dec 21, 2007	30.62	31.41	30.60	31.32	1,501,260	+0.97(+3.20%)
Dec 20, 2007	30.26	30.44	29.52	30.35	1,310,641	-0.18(-0.59%)
Dec 19, 2007	31.41	31.41	30.45	30.53	948,018	-0.70(-2.23%)
Dec 18, 2007	30.95	31.33	30.58	31.22	863,902	+0.43(+1.41%)
Dec 17, 2007	30.89	31.66	30.67	30.79	1,249,531	-0.29(-0.95%)
Dec 14, 2007	31.97	32.76	30.95	31.08	1,900,683	-0.90(-2.82%)
Dec 13, 2007	31.85	32.10	31.40	31.99	1,259,392	-0.06(-0.19%)
Dec 12, 2007	32.59	33.20	31.68	32.05	2,422,489	+0.11(+0.34%)
Dec 11, 2007	32.53	33.10	31.84	31.94	2,534,203	-0.72(-2.21%)
Dec 10, 2007	32.10	32.87	32.10	32.66	1,292,412	+0.33(+1.04%)
Dec 07, 2007	31.82	32.57	31.66	32.33	2,170,088	+0.72(+2.29%)
Dec 06, 2007	29.62	31.63	29.62	31.60	2,597,159	+2.24(+7.61%)
Dec 05, 2007	28.73	29.44	28.72	29.37	1,186,031	+0.90(+3.15%)
Dec 04, 2007	28.97	28.97	28.34	28.47	1,607,373	-0.45(-1.55%)

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.