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 (%)
Dec 31, 2018	39.74	40.01	38.97	39.88	641,799	+0.39(+0.99%)
Dec 28, 2018	39.77	40.32	39.05	39.49	538,314	-0.31(-0.79%)
Dec 27, 2018	38.91	39.80	38.23	39.80	559,823	+0.03(+0.08%)
Dec 26, 2018	37.61	39.82	37.22	39.77	714,261	+2.38(+6.36%)
Dec 24, 2018	37.76	38.28	37.10	37.39	475,402	-0.76(-2.00%)
Dec 21, 2018	38.47	38.83	37.68	38.15	1,338,541	-0.42(-1.10%)
Dec 20, 2018	38.92	39.54	37.75	38.57	950,660	-0.59(-1.50%)
Dec 19, 2018	40.81	41.42	39.01	39.16	889,122	-1.31(-3.23%)
Dec 18, 2018	41.45	41.58	40.26	40.47	735,211	-0.27(-0.67%)
Dec 17, 2018	41.04	41.69	40.33	40.74	737,986	+0.11(+0.27%)
Dec 14, 2018	40.54	41.03	40.16	40.64	667,399	-0.45(-1.09%)
Dec 13, 2018	42.84	42.84	40.98	41.08	740,176	-1.28(-3.01%)
Dec 12, 2018	42.85	43.38	42.34	42.36	567,990	+0.04(+0.10%)
Dec 11, 2018	43.07	43.40	42.12	42.32	560,600	+0.00(+0.00%)
Dec 10, 2018	42.35	42.59	41.10	42.32	782,338	-0.18(-0.43%)
Dec 07, 2018	43.57	44.07	42.14	42.50	1,046,924	-1.04(-2.38%)
Dec 06, 2018	43.37	43.66	42.66	43.54	953,553	-0.74(-1.66%)
Dec 04, 2018	46.80	46.91	43.92	44.27	1,242,181	-2.90(-6.14%)

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.