Ryder System (NY: R )

146.00 -1.87 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.98 18.36 17.95 18.05 688,303 +0.13(+0.75%)
Apr 29, 2002 18.36 18.39 17.91 17.91 537,285 -0.29(-1.57%)
Apr 26, 2002 18.26 18.49 18.16 18.20 759,962 +0.06(+0.35%)
Apr 25, 2002 17.79 18.38 17.70 18.14 901,080 +0.42(+2.37%)
Apr 24, 2002 18.38 18.52 17.68 17.72 1,226,059 -0.34(-1.90%)
Apr 23, 2002 18.30 18.30 17.99 18.06 745,347 -0.11(-0.60%)
Apr 22, 2002 18.69 18.73 18.10 18.17 600,143 -0.43(-2.29%)
Apr 19, 2002 18.90 18.90 18.56 18.59 633,301 -0.11(-0.58%)
Apr 18, 2002 19.04 19.06 18.57 18.70 629,058 -0.40(-2.10%)
Apr 17, 2002 19.26 19.31 19.03 19.10 269,192 -0.16(-0.83%)
Apr 16, 2002 18.87 19.32 18.87 19.26 970,696 +0.48(+2.54%)
Apr 15, 2002 19.00 19.04 18.75 18.79 705,746 -0.50(-2.57%)
Apr 12, 2002 18.91 19.31 18.86 19.28 646,973 +0.38(+1.99%)
Apr 11, 2002 18.96 19.52 18.87 18.91 882,851 -0.05(-0.27%)
Apr 10, 2002 18.54 19.00 18.53 18.96 573,586 +0.61(+3.33%)
Apr 09, 2002 18.25 18.43 18.20 18.35 324,665 +0.18(+0.98%)
Apr 08, 2002 18.18 18.21 18.03 18.17 434,353 -0.17(-0.94%)
Apr 05, 2002 18.14 18.54 18.14 18.34 475,054 +0.06(+0.35%)
Apr 04, 2002 18.07 18.38 18.07 18.28 534,299 +0.20(+1.13%)
Apr 03, 2002 18.14 18.30 18.00 18.07 657,973 -0.16(-0.87%)
Apr 02, 2002 18.47 18.47 18.13 18.23 504,912 -0.24(-1.27%)
Apr 01, 2002 18.64 18.64 18.28 18.47 636,601 -0.33(-1.76%)
Mar 29, 2002 18.68 19.03 18.66 18.80 453,997 +0.00(+0.00%)
Mar 28, 2002 18.68 19.03 18.66 18.80 453,997 +0.02(+0.10%)
Mar 27, 2002 18.63 18.86 18.56 18.78 364,737 +0.20(+1.10%)
Mar 26, 2002 18.17 18.59 18.17 18.57 525,184 +0.31(+1.71%)
Mar 25, 2002 18.43 18.45 18.16 18.26 508,841 -0.07(-0.38%)
Mar 22, 2002 18.33 18.57 18.24 18.33 604,386 +0.00(+0.00%)
Mar 21, 2002 18.49 18.50 17.91 18.33 2,134,840 -0.13(-0.69%)
Mar 20, 2002 18.72 18.72 18.33 18.46 682,174 -0.26(-1.39%)
Mar 19, 2002 18.74 18.75 18.52 18.72 663,631 -0.01(-0.07%)
Mar 18, 2002 18.33 18.73 18.26 18.73 1,153,457 +0.18(+1.00%)
Mar 15, 2002 18.39 18.58 18.33 18.55 817,792 +0.20(+1.07%)
Mar 14, 2002 18.15 18.39 18.13 18.35 364,109 +0.20(+1.12%)
Mar 13, 2002 18.39 18.39 18.15 18.15 418,796 -0.23(-1.25%)
Mar 12, 2002 18.45 18.45 18.20 18.38 511,984 -0.11(-0.59%)
Mar 11, 2002 18.64 18.64 18.23 18.49 709,832 -0.17(-0.89%)
Mar 08, 2002 18.22 18.65 18.22 18.65 904,537 +0.48(+2.63%)
Mar 07, 2002 18.36 18.44 18.10 18.17 838,221 -0.13(-0.70%)
Mar 06, 2002 18.44 18.58 17.90 18.30 1,283,418 -0.14(-0.76%)
Mar 05, 2002 18.86 18.91 18.38 18.44 1,577,597 -0.52(-2.72%)
Mar 04, 2002 18.35 19.06 18.23 18.96 2,515,921 +0.73(+4.02%)
Mar 01, 2002 17.75 18.23 17.70 18.23 911,451 +0.34(+1.92%)
Feb 28, 2002 17.79 18.07 17.63 17.88 808,520 +0.07(+0.39%)
Feb 27, 2002 17.34 17.81 17.31 17.81 578,771 +0.34(+1.97%)
Feb 26, 2002 17.12 17.59 17.12 17.47 1,138,528 +0.25(+1.48%)
Feb 25, 2002 17.01 17.21 16.88 17.21 840,264 +0.23(+1.35%)
Feb 22, 2002 16.86 16.99 16.71 16.98 850,321 +0.15(+0.91%)
Feb 21, 2002 16.98 16.98 16.69 16.83 636,759 -0.16(-0.94%)
Feb 20, 2002 16.98 17.05 16.84 16.99 708,889 -0.13(-0.74%)
Feb 19, 2002 17.15 17.16 16.70 17.12 1,166,972 -0.03(-0.19%)
Feb 18, 2002 17.12 17.23 16.91 17.15 943,666 +0.00(+0.00%)
Feb 15, 2002 17.12 17.23 16.91 17.15 943,666 +0.04(+0.22%)
Feb 14, 2002 16.80 17.16 16.67 17.11 652,788 +0.31(+1.86%)
Feb 13, 2002 16.68 16.96 16.59 16.80 743,776 +0.24(+1.46%)
Feb 12, 2002 16.87 16.87 16.49 16.56 903,437 -0.31(-1.85%)
Feb 11, 2002 16.66 17.10 16.53 16.87 911,766 +0.21(+1.26%)
Feb 08, 2002 16.37 16.75 16.23 16.66 1,252,617 +0.50(+3.11%)
Feb 07, 2002 15.65 16.16 15.58 16.16 1,095,942 +0.41(+2.63%)
Feb 06, 2002 15.91 16.04 15.47 15.74 1,445,122 -0.06(-0.36%)
Feb 05, 2002 16.15 16.29 15.79 15.80 964,410 -0.35(-2.17%)
Feb 04, 2002 16.55 16.67 16.13 16.15 2,037,566 -0.39(-2.38%)
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.