Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.56	24.98	24.18	24.36	1,227,786	-0.08(-0.33%)
Jan 28, 2010	25.02	25.02	24.15	24.44	994,802	-0.46(-1.83%)
Jan 27, 2010	24.59	24.91	24.22	24.90	1,128,551	+0.19(+0.79%)
Jan 26, 2010	25.00	25.20	24.66	24.70	723,782	-0.14(-0.57%)
Jan 25, 2010	25.41	25.41	24.73	24.84	786,786	-0.21(-0.83%)
Jan 22, 2010	25.69	25.90	24.91	25.05	1,230,578	-0.82(-3.16%)
Jan 21, 2010	26.48	26.81	25.75	25.87	1,018,690	-0.64(-2.42%)
Jan 20, 2010	26.67	26.67	25.85	26.51	886,015	-0.34(-1.27%)
Jan 19, 2010	26.52	26.95	26.52	26.85	745,840	+0.16(+0.60%)
Jan 15, 2010	27.23	26.69	26.69	26.69	916,940	-0.45(-1.65%)
Jan 14, 2010	26.76	27.31	26.70	27.14	1,118,842	+0.22(+0.82%)
Jan 13, 2010	26.33	26.95	25.83	26.92	1,863,793	+0.78(+3.00%)
Jan 12, 2010	27.25	27.47	26.03	26.14	2,030,107	-1.37(-4.96%)
Jan 11, 2010	27.05	27.55	27.05	27.50	1,554,796	+0.50(+1.86%)
Jan 08, 2010	26.33	27.10	26.28	27.00	1,322,507	+0.56(+2.13%)
Jan 07, 2010	26.88	26.88	26.37	26.44	1,227,326	-0.50(-1.84%)
Jan 06, 2010	27.27	27.53	26.90	26.93	1,138,777	-0.37(-1.37%)
Jan 05, 2010	27.74	27.90	27.07	27.31	1,203,320	-0.50(-1.80%)

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.