Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.52	70.52	68.86	69.26	1,458,484	-1.54(-2.18%)
May 28, 2015	71.54	71.54	69.80	70.81	1,136,265	-0.82(-1.14%)
May 27, 2015	71.15	71.83	70.50	71.62	587,048	+0.88(+1.24%)
May 26, 2015	73.21	73.22	70.64	70.74	934,993	-0.44(-0.62%)
May 22, 2015	71.74	71.18	71.18	71.18	833,619	-0.63(-0.87%)
May 21, 2015	71.22	71.98	70.78	71.81	518,549	+0.67(+0.93%)
May 20, 2015	72.50	72.88	71.02	71.15	583,256	-1.33(-1.84%)
May 19, 2015	73.31	73.40	72.33	72.48	605,299	-0.71(-0.97%)
May 18, 2015	72.24	73.28	72.01	73.19	499,389	+0.91(+1.25%)
May 15, 2015	72.11	72.59	71.92	72.28	843,832	+0.41(+0.57%)
May 14, 2015	71.05	71.95	70.54	71.87	908,154	+1.19(+1.69%)
May 13, 2015	71.16	71.51	69.64	70.68	1,020,059	-0.46(-0.65%)
May 12, 2015	72.17	72.68	71.03	71.14	575,882	-1.54(-2.12%)
May 11, 2015	72.23	72.87	72.05	72.68	541,212	+0.47(+0.65%)
May 08, 2015	72.60	73.07	72.12	72.21	396,296	+0.35(+0.49%)
May 07, 2015	71.31	72.25	71.09	71.86	547,684	+0.50(+0.71%)
May 06, 2015	72.27	72.34	70.91	71.35	1,235,668	-0.75(-1.03%)
May 05, 2015	72.66	73.19	71.99	72.10	604,601	-0.85(-1.17%)
May 04, 2015	72.84	73.65	72.60	72.95	472,636	+0.14(+0.19%)

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.