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 (%)
Mar 31, 2009	18.20	19.42	17.91	18.95	1,961,383	+0.92(+5.12%)
Mar 30, 2009	18.67	18.67	17.67	18.02	1,748,480	-1.96(-9.81%)
Mar 26, 2009	18.50	20.23	18.26	19.98	1,974,012	+1.71(+9.38%)
Mar 25, 2009	17.88	18.74	17.42	18.27	3,082,280	+0.50(+2.82%)
Mar 24, 2009	18.14	18.53	17.72	17.77	2,061,770	-1.04(-5.52%)
Mar 23, 2009	17.72	18.84	17.72	18.81	1,686,908	+1.94(+11.51%)
Mar 20, 2009	18.31	18.36	16.71	16.87	1,970,775	-1.29(-7.09%)
Mar 19, 2009	18.43	18.53	17.96	18.15	2,471,322	-0.03(-0.17%)
Mar 18, 2009	17.13	18.30	16.77	18.18	2,218,058	+1.04(+6.09%)
Mar 17, 2009	16.56	17.15	16.42	17.14	1,784,502	+0.54(+3.27%)
Mar 16, 2009	15.99	17.88	15.90	16.60	2,650,353	+0.78(+4.91%)
Mar 13, 2009	15.73	16.02	15.24	15.82	0	+0.43(+2.78%)
Mar 12, 2009	15.47	15.63	14.71	15.39	2,907,843	-0.05(-0.35%)
Mar 11, 2009	14.57	15.72	14.35	15.45	4,177,647	+0.97(+6.70%)
Mar 10, 2009	13.04	14.50	13.04	14.48	3,137,787	+1.58(+12.25%)
Mar 09, 2009	12.87	13.64	12.77	12.90	2,140,119	-0.09(-0.72%)
Mar 06, 2009	13.75	14.03	12.72	12.99	0	-0.64(-4.71%)
Mar 05, 2009	14.65	14.72	13.47	13.63	2,063,233	-1.33(-8.90%)
Mar 04, 2009	14.32	15.31	14.06	14.97	2,939,549	+0.91(+6.48%)

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.