Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.64	31.68	31.29	31.47	812,963	-0.33(-1.05%)
Dec 28, 2007	31.92	32.12	31.68	31.80	805,191	+0.19(+0.61%)
Dec 27, 2007	32.06	32.21	31.47	31.61	778,600	-0.51(-1.58%)
Dec 26, 2007	32.33	32.45	31.78	32.12	609,943	-0.31(-0.95%)
Dec 24, 2007	31.46	32.53	31.40	32.43	739,610	+1.10(+3.53%)
Dec 21, 2007	30.63	31.42	30.61	31.32	1,501,001	+0.97(+3.20%)
Dec 20, 2007	30.26	30.44	29.52	30.35	1,310,415	-0.18(-0.59%)
Dec 19, 2007	31.42	31.42	30.45	30.53	947,854	-0.70(-2.23%)
Dec 18, 2007	30.95	31.33	30.59	31.23	863,753	+0.44(+1.41%)
Dec 17, 2007	30.90	31.66	30.67	30.79	1,249,316	-0.29(-0.95%)
Dec 14, 2007	31.98	32.76	30.96	31.09	1,900,355	-0.90(-2.82%)
Dec 13, 2007	31.86	32.10	31.41	31.99	1,259,175	-0.06(-0.19%)
Dec 12, 2007	32.59	33.21	31.68	32.05	2,422,071	+0.11(+0.34%)
Dec 11, 2007	32.53	33.11	31.85	31.94	2,533,766	-0.72(-2.21%)
Dec 10, 2007	32.10	32.87	32.10	32.67	1,292,189	+0.33(+1.04%)
Dec 07, 2007	31.83	32.57	31.66	32.33	2,169,714	+0.72(+2.29%)
Dec 06, 2007	29.62	31.64	29.62	31.61	2,596,711	+2.24(+7.61%)
Dec 05, 2007	28.74	29.45	28.72	29.37	1,185,827	+0.90(+3.15%)
Dec 04, 2007	28.97	28.97	28.35	28.48	1,607,095	-0.45(-1.55%)

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.