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 (%)
Nov 28, 2003	21.02	21.05	20.87	20.88	72,900	-0.13(-0.64%)
Nov 26, 2003	20.89	21.16	20.89	21.01	369,730	+0.13(+0.61%)
Nov 25, 2003	20.60	20.99	20.48	20.89	528,079	+0.29(+1.40%)
Nov 24, 2003	20.42	20.74	20.42	20.60	552,878	+0.21(+1.05%)
Nov 21, 2003	20.22	20.47	20.16	20.38	722,730	+0.29(+1.43%)
Nov 20, 2003	20.38	20.41	20.12	20.10	665,365	-0.25(-1.22%)
Nov 19, 2003	20.65	20.65	20.26	20.34	822,370	-0.31(-1.49%)
Nov 18, 2003	20.08	20.84	20.08	20.65	2,858,951	+1.55(+8.13%)
Nov 17, 2003	18.92	19.11	18.84	19.10	922,758	-0.08(-0.42%)
Nov 14, 2003	19.35	19.47	19.14	19.18	429,933	-0.23(-1.21%)
Nov 13, 2003	19.37	19.47	19.26	19.41	715,410	+0.00(+0.00%)
Nov 12, 2003	19.53	19.54	19.24	19.41	1,109,490	-0.13(-0.65%)
Nov 11, 2003	19.57	19.61	19.48	19.54	988,786	-0.02(-0.10%)
Nov 10, 2003	20.04	20.05	19.55	19.56	1,063,778	-0.49(-2.44%)
Nov 07, 2003	20.20	20.21	20.02	20.05	542,122	-0.13(-0.66%)
Nov 06, 2003	19.91	20.16	19.90	20.18	772,027	+0.18(+0.90%)
Nov 05, 2003	20.15	20.06	19.75	20.00	528,976	-0.10(-0.50%)
Nov 04, 2003	20.15	20.20	19.90	20.10	584,846	-0.29(-1.41%)

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.