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 (%)
Apr 30, 2007	35.84	36.01	35.18	35.24	1,375,248	-0.79(-2.19%)
Apr 27, 2007	36.05	36.15	35.81	36.03	1,122,039	-0.08(-0.22%)
Apr 26, 2007	36.11	36.18	35.79	36.11	1,055,412	-0.09(-0.26%)
Apr 25, 2007	35.14	36.28	34.92	36.20	1,884,207	+1.42(+4.08%)
Apr 24, 2007	35.02	35.07	34.47	34.78	677,466	-0.26(-0.75%)
Apr 23, 2007	35.25	35.37	34.94	35.04	378,992	-0.14(-0.40%)
Apr 20, 2007	35.22	35.41	34.90	35.18	618,757	+0.37(+1.08%)
Apr 19, 2007	35.14	35.16	34.73	34.81	894,822	-0.41(-1.16%)
Apr 18, 2007	34.54	35.40	34.48	35.22	920,069	+0.58(+1.66%)
Apr 17, 2007	34.72	34.86	34.55	34.64	716,007	-0.09(-0.25%)
Apr 16, 2007	34.35	34.78	34.34	34.73	691,657	+0.41(+1.21%)
Apr 13, 2007	34.50	34.50	34.16	34.31	860,165	-0.29(-0.83%)
Apr 12, 2007	34.27	34.62	33.91	34.60	969,515	+0.29(+0.86%)
Apr 11, 2007	33.62	34.34	33.52	34.31	1,589,318	+0.80(+2.40%)
Apr 10, 2007	33.76	33.93	33.47	33.50	575,130	-0.31(-0.93%)
Apr 09, 2007	33.60	34.01	33.60	33.82	705,102	+0.32(+0.96%)
Apr 05, 2007	33.04	33.50	32.97	33.50	565,426	+0.37(+1.13%)
Apr 04, 2007	33.38	33.44	33.05	33.12	1,045,553	-0.38(-1.14%)
Apr 03, 2007	33.37	33.74	33.16	33.50	955,623	+0.36(+1.09%)

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.