Ryder System (NY: R )

120.19 +1.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.28 37.04 35.50 36.94 2,040,604 +2.37(+6.85%)
Nov 29, 2011 34.15 34.83 33.81 34.57 1,087,780 +0.52(+1.54%)
Nov 28, 2011 34.52 34.52 33.72 34.05 1,371,240 +1.02(+3.10%)
Nov 25, 2011 33.34 33.65 33.02 33.02 402,584 -0.55(-1.64%)
Nov 23, 2011 34.23 34.56 33.55 33.58 1,040,554 -1.15(-3.32%)
Nov 22, 2011 35.42 35.58 34.52 34.73 1,358,413 -0.68(-1.92%)
Nov 21, 2011 35.42 35.78 34.73 35.41 797,713 -0.73(-2.01%)
Nov 18, 2011 36.61 36.97 36.10 36.13 1,256,977 +0.01(+0.04%)
Nov 17, 2011 36.65 37.08 35.84 36.12 883,429 -0.71(-1.94%)
Nov 16, 2011 37.11 37.87 36.80 36.83 786,216 -0.79(-2.09%)
Nov 15, 2011 36.99 37.85 36.85 37.62 786,942 +0.39(+1.04%)
Nov 14, 2011 37.06 37.58 36.81 37.23 950,456 -0.08(-0.23%)
Nov 11, 2011 35.89 37.40 35.83 37.32 956,244 +2.07(+5.86%)
Nov 10, 2011 35.40 35.63 34.58 35.25 770,250 +0.38(+1.09%)
Nov 09, 2011 35.60 35.72 34.74 34.87 1,053,934 -1.44(-3.97%)
Nov 08, 2011 35.98 36.43 35.17 36.31 525,551 +0.44(+1.21%)
Nov 07, 2011 36.07 36.30 35.16 35.88 573,651 -0.32(-0.89%)
Nov 04, 2011 35.79 36.26 35.03 36.20 691,296 +0.01(+0.02%)
Nov 03, 2011 35.74 36.35 35.03 36.19 716,800 +1.00(+2.83%)
Nov 02, 2011 35.58 35.88 34.59 35.20 907,419 +0.67(+1.95%)
Nov 01, 2011 34.30 35.24 33.47 34.52 1,525,676 -1.27(-3.55%)
Oct 31, 2011 35.86 36.59 35.56 35.79 1,141,268 -0.60(-1.66%)
Oct 28, 2011 36.19 36.80 36.16 36.40 955,725 +0.34(+0.94%)
Oct 27, 2011 35.69 36.53 35.27 36.06 983,496 +1.70(+4.95%)
Oct 26, 2011 33.47 34.60 33.47 34.36 1,889,838 +1.44(+4.38%)
Oct 25, 2011 33.80 33.80 32.21 32.92 1,572,321 -0.95(-2.80%)
Oct 24, 2011 33.50 34.30 33.23 33.87 1,301,047 +0.78(+2.36%)
Oct 21, 2011 32.72 33.54 32.62 33.09 700,402 +0.70(+2.15%)
Oct 20, 2011 31.96 32.57 31.60 32.39 946,681 +0.56(+1.77%)
Oct 19, 2011 32.28 32.30 31.35 31.83 1,314,008 -0.15(-0.48%)
Oct 18, 2011 30.42 32.31 29.93 31.98 1,227,323 +1.67(+5.52%)
Oct 17, 2011 31.45 31.56 30.21 30.31 855,299 -1.29(-4.07%)
Oct 14, 2011 31.14 31.70 30.99 31.60 862,707 +1.01(+3.31%)
Oct 13, 2011 30.23 30.88 29.91 30.59 1,282,589 +0.18(+0.60%)
Oct 12, 2011 29.24 30.87 29.24 30.40 1,570,036 +1.35(+4.64%)
Oct 11, 2011 28.55 29.24 28.31 29.05 1,146,228 +0.27(+0.95%)
Oct 10, 2011 27.97 28.86 27.92 28.78 774,381 +1.39(+5.08%)
Oct 07, 2011 27.90 28.35 27.12 27.39 1,385,257 -0.42(-1.52%)
Oct 06, 2011 27.54 27.86 27.54 27.81 1,040,405 +0.72(+2.67%)
Oct 05, 2011 26.34 27.28 25.86 27.09 1,270,568 +0.76(+2.88%)
Oct 04, 2011 24.35 26.36 24.09 26.33 1,632,037 +1.42(+5.70%)
Oct 03, 2011 25.93 26.60 24.89 24.91 1,164,352 -1.45(-5.49%)
Sep 30, 2011 27.12 27.29 26.36 26.36 872,478 -1.36(-4.92%)
Sep 29, 2011 27.73 28.01 27.03 27.72 718,991 +0.48(+1.78%)
Sep 28, 2011 28.67 28.72 27.19 27.23 944,517 -1.26(-4.41%)
Sep 27, 2011 28.35 29.24 28.09 28.49 1,078,749 +0.83(+3.00%)
Sep 26, 2011 27.67 27.75 26.64 27.66 1,314,990 +0.32(+1.18%)
Sep 23, 2011 27.25 27.68 27.10 27.34 1,294,121 -0.06(-0.21%)
Sep 22, 2011 27.78 28.00 26.81 27.40 1,487,947 -1.22(-4.25%)
Sep 21, 2011 30.40 30.49 28.58 28.61 1,183,988 -1.81(-5.94%)
Sep 20, 2011 31.51 31.71 30.42 30.42 638,869 -0.98(-3.11%)
Sep 19, 2011 31.16 31.63 30.86 31.39 631,037 -0.46(-1.43%)
Sep 16, 2011 32.01 32.43 31.65 31.85 1,092,091 -0.30(-0.92%)
Sep 15, 2011 31.98 32.61 31.85 32.15 1,024,038 +0.51(+1.60%)
Sep 14, 2011 31.09 32.12 30.13 31.64 889,843 +0.73(+2.36%)
Sep 13, 2011 30.05 31.00 29.96 30.91 820,791 +1.02(+3.41%)
Sep 12, 2011 29.52 30.21 29.15 29.89 896,825 -0.15(-0.49%)
Sep 09, 2011 30.72 31.03 29.69 30.04 727,794 -1.09(-3.50%)
Sep 08, 2011 31.34 31.78 30.96 31.13 802,790 -0.53(-1.66%)
Sep 07, 2011 30.98 31.70 30.87 31.65 898,635 +1.43(+4.72%)
Sep 06, 2011 29.97 30.32 29.32 30.23 1,043,967 -0.93(-3.00%)
Sep 02, 2011 31.75 31.96 30.92 31.16 848,690 -1.24(-3.84%)
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.