Indicators

Ryder System (NY: R )

125.46 +0.14 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.03	46.25	45.43	45.52	339,958	-0.72(-1.56%)
Nov 27, 2019	46.34	46.49	45.70	46.24	767,904	-0.02(-0.04%)
Nov 26, 2019	46.22	46.83	45.78	46.25	641,794	+0.08(+0.17%)
Nov 25, 2019	44.98	46.45	44.89	46.18	1,652,081	+1.42(+3.18%)
Nov 22, 2019	44.26	45.24	44.08	44.75	759,601	+0.62(+1.41%)
Nov 21, 2019	44.04	44.22	43.19	44.13	906,347	+0.63(+1.46%)
Nov 20, 2019	44.13	44.38	43.23	43.50	581,078	-0.81(-1.82%)
Nov 19, 2019	45.08	45.08	43.63	44.30	585,332	-0.84(-1.86%)
Nov 18, 2019	45.29	45.56	44.73	45.14	537,173	-0.56(-1.23%)
Nov 15, 2019	46.00	46.34	45.52	45.71	562,176	+0.13(+0.29%)
Nov 14, 2019	44.27	45.64	44.12	45.58	1,187,415	+1.19(+2.69%)
Nov 13, 2019	45.36	45.78	44.27	44.39	668,975	-1.48(-3.22%)
Nov 12, 2019	46.34	46.59	45.78	45.86	626,665	-0.41(-0.89%)
Nov 11, 2019	45.68	46.54	45.50	46.27	376,618	+0.06(+0.13%)
Nov 08, 2019	46.94	47.18	46.01	46.21	815,245	-0.08(-0.17%)
Nov 07, 2019	47.19	47.99	45.83	46.29	914,337	-0.65(-1.39%)
Nov 06, 2019	46.38	46.99	45.73	46.94	766,751	+0.66(+1.43%)
Nov 05, 2019	45.55	46.93	45.35	46.28	844,189	+1.06(+2.35%)
Nov 04, 2019	43.82	45.45	43.59	45.22	1,230,829	+2.12(+4.92%)

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.