Indicators

Ryder System (NY: R )

124.66 -0.05 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.33	33.76	31.17	33.40	1,927,933	+1.00(+3.09%)
Feb 27, 2020	32.25	33.59	31.05	32.40	2,618,597	-0.27(-0.83%)
Feb 26, 2020	34.41	34.62	32.40	32.67	1,390,042	-1.54(-4.49%)
Feb 25, 2020	35.29	35.57	33.79	34.21	1,477,036	-1.02(-2.89%)
Feb 24, 2020	34.23	35.40	33.89	35.23	1,042,776	-0.58(-1.62%)
Feb 21, 2020	35.66	35.89	34.94	35.81	971,881	-0.24(-0.66%)
Feb 20, 2020	34.90	36.08	34.65	36.05	1,386,177	+1.24(+3.56%)
Feb 19, 2020	33.84	35.12	33.05	34.81	2,047,449	+1.04(+3.09%)
Feb 18, 2020	35.04	35.19	33.63	33.76	2,004,019	-1.47(-4.16%)
Feb 14, 2020	38.82	38.95	34.68	35.23	2,876,924	-3.80(-9.74%)
Feb 13, 2020	39.19	41.31	38.81	39.03	2,236,761	-4.49(-10.32%)
Feb 12, 2020	43.62	43.85	43.33	43.52	774,667	+0.53(+1.23%)
Feb 11, 2020	42.48	43.49	42.07	42.99	955,811	+0.71(+1.68%)
Feb 10, 2020	42.96	43.30	42.04	42.28	854,147	-1.12(-2.58%)
Feb 07, 2020	43.41	43.60	42.68	43.40	664,924	-0.25(-0.58%)
Feb 06, 2020	44.18	44.27	43.42	43.65	690,711	-0.34(-0.77%)
Feb 05, 2020	43.28	44.69	43.24	43.99	608,699	+1.51(+3.55%)
Feb 04, 2020	42.75	42.82	42.19	42.48	437,596	+0.54(+1.28%)

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.