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 (%)
Jul 29, 2005	26.65	26.65	26.01	26.10	793,090	-0.50(-1.89%)
Jul 28, 2005	26.02	26.60	25.89	26.60	856,580	+0.75(+2.90%)
Jul 27, 2005	25.62	25.94	25.60	25.85	699,276	+0.27(+1.05%)
Jul 26, 2005	25.96	26.03	25.56	25.58	532,710	-0.36(-1.39%)
Jul 25, 2005	26.18	26.31	25.87	25.95	547,201	-0.25(-0.95%)
Jul 22, 2005	26.21	26.43	25.93	26.19	615,172	+0.05(+0.18%)
Jul 21, 2005	26.71	26.73	25.99	26.15	925,447	-0.42(-1.59%)
Jul 20, 2005	25.71	26.68	25.71	26.57	1,044,806	+0.78(+3.01%)
Jul 19, 2005	25.91	26.03	25.66	25.79	973,250	-0.11(-0.41%)
Jul 18, 2005	25.94	26.18	25.82	25.90	634,144	-0.10(-0.39%)
Jul 15, 2005	26.11	26.31	25.89	26.00	1,073,488	-0.05(-0.21%)
Jul 14, 2005	26.08	26.34	25.82	26.05	1,073,638	-0.02(-0.08%)
Jul 13, 2005	25.60	26.16	25.59	26.07	1,137,724	+0.59(+2.31%)
Jul 12, 2005	25.62	25.87	25.46	25.48	899,902	-0.13(-0.50%)
Jul 11, 2005	24.94	25.64	24.94	25.61	1,211,820	+0.63(+2.52%)
Jul 08, 2005	24.88	25.00	24.65	24.98	781,289	+0.07(+0.27%)
Jul 07, 2005	24.53	25.12	24.51	24.92	699,874	+0.01(+0.05%)
Jul 06, 2005	25.20	25.27	24.84	24.90	1,128,462	-0.32(-1.27%)
Jul 05, 2005	24.38	25.28	24.35	25.22	890,042	+0.58(+2.34%)

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.