Ryder System (NY: R )

146.28 -2.58 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.17 33.24 32.59 32.77 1,727,845 -0.45(-1.36%)
Feb 27, 2007 33.76 33.80 33.11 33.22 1,955,826 -0.83(-2.45%)
Feb 26, 2007 34.88 35.07 33.95 34.06 1,691,027 -0.82(-2.35%)
Feb 23, 2007 34.37 35.10 34.27 34.88 1,903,819 +0.97(+2.85%)
Feb 22, 2007 34.21 34.30 33.59 33.91 1,161,114 -0.32(-0.95%)
Feb 21, 2007 34.11 34.27 33.88 34.23 748,204 +0.08(+0.24%)
Feb 20, 2007 34.18 34.23 33.77 34.15 797,068 -0.20(-0.59%)
Feb 16, 2007 34.32 34.36 33.94 34.36 663,673 +0.18(+0.54%)
Feb 15, 2007 33.67 34.39 33.67 34.17 1,048,459 +0.29(+0.86%)
Feb 14, 2007 33.85 34.00 33.38 33.88 1,023,184 +0.05(+0.15%)
Feb 13, 2007 33.38 33.84 33.34 33.83 565,378 +0.57(+1.72%)
Feb 12, 2007 33.25 33.39 33.10 33.25 488,345 +0.06(+0.17%)
Feb 09, 2007 33.64 33.68 33.12 33.20 557,775 -0.43(-1.29%)
Feb 08, 2007 33.85 33.89 33.53 33.63 745,376 -0.20(-0.60%)
Feb 07, 2007 34.01 34.19 33.74 33.83 655,032 -0.11(-0.34%)
Feb 06, 2007 33.89 34.04 33.60 33.95 777,114 +0.06(+0.17%)
Feb 05, 2007 34.22 34.22 33.60 33.89 1,006,823 -0.32(-0.95%)
Feb 02, 2007 34.83 35.17 33.90 34.22 1,837,829 -1.07(-3.03%)
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.