Indicators

Ryder System (NY: R )

121.85 -1.25 (-1.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.26	27.75	27.01	27.29	1,497,618	-0.04(-0.15%)
Nov 27, 2009	26.96	27.58	26.96	27.33	703,932	-0.67(-2.40%)
Nov 25, 2009	27.83	28.13	27.81	28.00	807,489	+0.03(+0.12%)
Nov 24, 2009	28.34	28.34	27.66	27.97	953,813	-0.27(-0.95%)
Nov 23, 2009	28.22	28.89	28.10	28.24	1,388,579	+0.53(+1.92%)
Nov 20, 2009	28.27	28.59	27.56	27.71	1,571,328	-0.71(-2.51%)
Nov 19, 2009	28.89	28.96	28.21	28.42	1,148,085	-0.71(-2.45%)
Nov 18, 2009	29.11	29.25	28.85	29.13	1,151,745	+0.09(+0.30%)
Nov 17, 2009	29.30	29.49	28.71	29.04	1,288,891	-0.50(-1.69%)
Nov 16, 2009	29.35	29.78	29.22	29.54	1,663,835	+0.37(+1.27%)
Nov 13, 2009	28.98	29.41	28.76	29.17	1,191,957	+0.23(+0.79%)
Nov 12, 2009	29.77	29.95	28.90	28.94	1,174,513	-1.00(-3.35%)
Nov 11, 2009	29.77	30.32	29.33	29.95	1,082,607	+0.60(+2.04%)
Nov 10, 2009	29.04	29.54	28.68	29.35	958,067	+0.05(+0.18%)
Nov 09, 2009	28.67	29.38	28.54	29.29	972,082	+0.85(+2.98%)
Nov 06, 2009	27.93	28.61	27.93	28.45	1,051,494	-0.03(-0.12%)
Nov 05, 2009	28.14	28.48	27.75	28.48	1,321,939	+0.75(+2.72%)
Nov 04, 2009	28.14	28.26	27.64	27.73	1,215,788	-0.26(-0.94%)
Nov 03, 2009	27.44	28.05	27.14	27.99	1,649,545	+0.61(+2.21%)

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.