Skip to main content

Ryder System (NY: R )

125.73 +1.46 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.30 35.45 34.81 34.92 1,123,981 -0.37(-1.06%)
Nov 29, 2006 36.14 36.17 35.04 35.30 1,178,059 -0.78(-2.15%)
Nov 28, 2006 35.40 36.13 34.92 36.07 1,663,115 +0.57(+1.60%)
Nov 27, 2006 35.81 36.01 35.37 35.51 648,783 -0.50(-1.39%)
Nov 24, 2006 36.08 36.30 35.94 36.01 116,969 -0.40(-1.10%)
Nov 22, 2006 36.01 36.55 35.98 36.41 687,325 +0.46(+1.27%)
Nov 21, 2006 36.26 36.56 35.83 35.95 619,354 -0.44(-1.20%)
Nov 20, 2006 36.32 36.52 36.06 36.39 763,960 +0.10(+0.28%)
Nov 17, 2006 36.46 36.55 36.00 36.29 999,542 -0.25(-0.68%)
Nov 16, 2006 35.93 36.58 35.72 36.54 1,107,249 +0.65(+1.81%)
Nov 15, 2006 35.91 36.20 35.61 35.89 694,496 -0.14(-0.39%)
Nov 14, 2006 35.61 36.14 35.26 36.03 904,084 +0.54(+1.53%)
Nov 13, 2006 35.41 35.76 35.24 35.49 832,977 +0.02(+0.06%)
Nov 10, 2006 35.21 35.55 35.12 35.47 409,766 +0.37(+1.05%)
Nov 09, 2006 35.76 35.76 35.08 35.10 801,605 -0.56(-1.58%)
Nov 08, 2006 35.13 35.86 35.00 35.66 916,782 +0.48(+1.37%)
Nov 07, 2006 35.04 35.80 34.95 35.18 655,655 +0.23(+0.67%)
Nov 06, 2006 34.64 35.09 34.62 34.94 865,991 +0.50(+1.46%)
Nov 03, 2006 35.18 35.28 34.37 34.44 823,266 -0.62(-1.78%)
Nov 02, 2006 34.88 35.32 34.76 35.06 894,225 +0.11(+0.33%)
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.