Indicators

Ryder System (NY: R )

124.98 -3.26 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.23	30.85	30.02	30.46	1,180,109	-0.36(-1.15%)
May 28, 2020	31.35	31.60	30.44	30.82	856,233	-0.25(-0.80%)
May 27, 2020	31.48	32.06	30.15	31.07	874,576	+0.79(+2.61%)
May 26, 2020	29.22	30.67	28.71	30.28	1,147,522	+2.62(+9.49%)
May 22, 2020	28.19	28.20	27.04	27.65	526,679	-0.20(-0.73%)
May 21, 2020	28.01	28.86	27.77	27.86	1,348,846	-0.24(-0.85%)
May 20, 2020	28.56	29.33	27.81	28.10	1,150,563	-0.01(-0.03%)
May 19, 2020	29.69	29.77	28.09	28.11	496,940	-1.61(-5.42%)
May 18, 2020	27.91	29.89	27.84	29.72	791,224	+3.13(+11.77%)
May 15, 2020	26.34	27.11	26.14	26.59	473,370	-0.24(-0.90%)
May 14, 2020	25.41	26.84	24.38	26.83	793,790	+0.86(+3.33%)
May 13, 2020	27.59	27.78	25.60	25.96	852,630	-2.02(-7.21%)
May 12, 2020	29.65	29.77	27.96	27.98	671,095	-1.53(-5.18%)
May 11, 2020	30.84	31.05	29.47	29.51	1,013,079	-1.48(-4.76%)
May 08, 2020	29.64	31.30	29.44	30.98	1,130,990	+2.04(+7.06%)
May 07, 2020	28.68	29.35	28.34	28.94	758,090	+0.70(+2.47%)
May 06, 2020	30.04	30.14	28.18	28.24	1,208,193	-1.37(-4.63%)
May 05, 2020	29.51	30.16	29.44	29.61	887,902	+1.00(+3.48%)
May 04, 2020	29.97	29.99	27.40	28.62	2,230,372	-1.89(-6.18%)

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.