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 (%)
Jul 29, 2005	26.64	26.64	26.00	26.10	793,227	-0.50(-1.89%)
Jul 28, 2005	26.02	26.60	25.89	26.60	856,727	+0.75(+2.90%)
Jul 27, 2005	25.62	25.93	25.60	25.85	699,397	+0.27(+1.05%)
Jul 26, 2005	25.96	26.02	25.55	25.58	532,802	-0.36(-1.39%)
Jul 25, 2005	26.18	26.31	25.87	25.94	547,295	-0.25(-0.95%)
Jul 22, 2005	26.20	26.42	25.93	26.19	615,278	+0.05(+0.18%)
Jul 21, 2005	26.70	26.72	25.98	26.14	925,606	-0.42(-1.59%)
Jul 20, 2005	25.70	26.68	25.70	26.56	1,044,986	+0.78(+3.01%)
Jul 19, 2005	25.91	26.03	25.66	25.79	973,418	-0.11(-0.41%)
Jul 18, 2005	25.93	26.18	25.81	25.89	634,253	-0.10(-0.39%)
Jul 15, 2005	26.10	26.30	25.88	26.00	1,073,673	-0.05(-0.21%)
Jul 14, 2005	26.08	26.34	25.81	26.05	1,073,823	-0.02(-0.08%)
Jul 13, 2005	25.60	26.16	25.59	26.07	1,137,921	+0.59(+2.31%)
Jul 12, 2005	25.62	25.86	25.46	25.48	900,057	-0.13(-0.50%)
Jul 11, 2005	24.93	25.63	24.93	25.61	1,212,029	+0.63(+2.52%)
Jul 08, 2005	24.87	25.00	24.65	24.98	781,424	+0.07(+0.27%)
Jul 07, 2005	24.53	25.12	24.51	24.91	699,994	+0.01(+0.05%)
Jul 06, 2005	25.20	25.27	24.83	24.90	1,128,657	-0.32(-1.27%)
Jul 05, 2005	24.38	25.27	24.34	25.22	890,196	+0.58(+2.34%)

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.