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 (%)
Nov 30, 2020	55.23	55.69	53.47	53.94	705,260	-1.49(-2.69%)
Nov 27, 2020	54.93	55.70	54.85	55.43	135,809	+0.15(+0.28%)
Nov 25, 2020	54.97	55.65	54.02	55.28	518,316	+0.32(+0.58%)
Nov 24, 2020	53.87	55.52	53.85	54.96	435,642	+1.70(+3.20%)
Nov 23, 2020	51.85	53.88	51.46	53.26	515,948	+2.23(+4.37%)
Nov 20, 2020	51.84	52.33	50.59	51.02	518,536	-1.28(-2.46%)
Nov 19, 2020	52.32	52.41	50.95	52.31	456,610	+0.13(+0.24%)
Nov 18, 2020	52.15	53.86	51.87	52.18	716,055	+0.16(+0.31%)
Nov 17, 2020	51.14	52.36	50.83	52.02	501,617	+0.06(+0.12%)
Nov 16, 2020	51.35	52.53	50.84	51.96	629,787	+1.62(+3.23%)
Nov 13, 2020	49.13	50.48	49.13	50.33	393,664	+1.77(+3.64%)
Nov 12, 2020	49.32	49.85	48.07	48.57	519,793	-1.20(-2.41%)
Nov 11, 2020	50.05	50.26	48.26	49.77	419,119	-0.09(-0.18%)
Nov 10, 2020	48.72	50.21	48.41	49.86	521,983	+1.28(+2.64%)
Nov 09, 2020	50.00	51.41	48.34	48.57	745,515	+1.27(+2.69%)
Nov 06, 2020	48.02	48.57	47.27	47.30	378,254	-0.56(-1.17%)
Nov 05, 2020	46.50	48.25	46.50	47.86	657,269	+1.61(+3.49%)
Nov 04, 2020	46.58	47.80	46.04	46.25	587,125	-1.14(-2.40%)
Nov 03, 2020	45.76	47.67	45.16	47.38	950,296	+2.56(+5.72%)

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.