Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.55	51.47	50.27	51.02	862,580	+0.22(+0.43%)
Jul 28, 2016	49.38	51.03	48.53	50.80	1,356,168	+0.85(+1.70%)
Jul 27, 2016	53.12	53.29	49.70	49.95	2,639,055	-4.06(-7.51%)
Jul 26, 2016	53.48	54.02	53.26	54.01	1,436,824	+0.68(+1.28%)
Jul 25, 2016	53.48	53.72	53.12	53.33	937,906	-0.29(-0.53%)
Jul 22, 2016	52.37	53.63	52.27	53.61	1,170,009	+1.33(+2.55%)
Jul 21, 2016	52.39	52.71	51.89	52.28	1,120,683	-0.22(-0.43%)
Jul 20, 2016	52.23	52.97	51.96	52.51	631,366	+0.37(+0.71%)
Jul 19, 2016	52.30	52.69	51.87	52.13	568,740	-0.54(-1.03%)
Jul 18, 2016	52.20	52.97	51.86	52.68	651,376	+0.05(+0.10%)
Jul 15, 2016	52.64	52.83	52.10	52.62	604,242	+0.15(+0.30%)
Jul 14, 2016	53.16	53.16	52.14	52.47	517,680	+0.12(+0.24%)
Jul 13, 2016	51.99	52.51	51.25	52.34	825,977	+0.43(+0.82%)
Jul 12, 2016	51.44	52.23	51.30	51.92	974,137	+1.15(+2.27%)
Jul 11, 2016	50.42	51.00	50.11	50.76	762,246	+0.72(+1.44%)
Jul 08, 2016	48.63	50.25	48.09	50.04	894,390	+1.95(+4.06%)
Jul 07, 2016	47.77	49.00	47.67	48.09	1,087,227	+0.64(+1.35%)
Jul 06, 2016	46.59	47.57	46.12	47.45	1,015,954	+0.58(+1.24%)
Jul 05, 2016	47.61	47.61	46.30	46.87	962,042	-1.15(-2.40%)

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.