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 (%)
Feb 26, 2010	23.48	23.84	23.27	23.79	1,029,901	+0.37(+1.58%)
Feb 25, 2010	23.04	23.48	22.82	23.42	1,347,067	-0.08(-0.34%)
Feb 24, 2010	23.40	23.52	23.04	23.50	1,116,395	+0.29(+1.25%)
Feb 23, 2010	23.62	23.70	22.93	23.21	1,828,944	-0.47(-1.96%)
Feb 22, 2010	23.57	23.77	23.39	23.68	904,390	+0.18(+0.77%)
Feb 19, 2010	23.10	23.60	23.08	23.49	1,239,545	+0.28(+1.19%)
Feb 18, 2010	23.09	23.26	22.95	23.22	578,316	+0.03(+0.14%)
Feb 17, 2010	23.37	23.37	22.93	23.18	995,981	-0.04(-0.17%)
Feb 16, 2010	23.12	23.22	22.73	23.22	1,035,805	+0.37(+1.61%)
Feb 12, 2010	22.45	22.86	22.86	22.86	1,287,482	+0.07(+0.32%)
Feb 11, 2010	22.31	22.94	22.17	22.78	1,475,723	+0.56(+2.50%)
Feb 10, 2010	22.32	22.35	21.81	22.23	745,669	-0.13(-0.57%)
Feb 09, 2010	22.31	22.66	22.11	22.35	1,027,692	+0.49(+2.23%)
Feb 08, 2010	22.10	22.45	21.64	21.87	1,296,293	-0.31(-1.42%)
Feb 05, 2010	21.72	22.31	21.32	22.18	1,986,326	+0.39(+1.81%)
Feb 04, 2010	22.78	22.86	21.74	21.79	3,500,143	-1.27(-5.52%)
Feb 03, 2010	22.69	23.66	22.09	23.06	4,768,437	-1.93(-7.74%)
Feb 02, 2010	24.85	25.06	24.26	24.99	2,618,806	+0.07(+0.27%)

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.