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 (%)
Nov 28, 2008	23.83	24.15	23.71	24.03	547,203	+0.19(+0.79%)
Nov 26, 2008	21.95	23.99	21.95	23.85	1,638,155	+1.41(+6.29%)
Nov 25, 2008	23.32	23.38	21.53	22.43	1,518,480	-0.44(-1.93%)
Nov 24, 2008	20.98	23.16	20.47	22.88	2,255,167	+2.40(+11.74%)
Nov 21, 2008	19.29	20.51	18.82	20.47	1,561,665	+1.43(+7.52%)
Nov 20, 2008	20.11	20.76	18.55	19.04	2,344,985	-1.24(-6.14%)
Nov 19, 2008	22.43	22.79	20.09	20.29	2,297,978	-2.12(-9.47%)
Nov 18, 2008	23.59	23.61	21.83	22.41	2,229,043	-1.13(-4.81%)
Nov 17, 2008	24.48	24.74	23.49	23.54	1,776,139	-1.16(-4.71%)
Nov 14, 2008	25.43	25.85	24.64	24.70	0	-1.29(-4.97%)
Nov 13, 2008	24.34	26.00	23.30	26.00	2,270,358	+1.80(+7.44%)
Nov 12, 2008	24.33	24.82	23.81	24.19	1,646,366	-0.53(-2.14%)
Nov 11, 2008	25.51	25.99	24.46	24.72	2,521,791	-1.10(-4.28%)
Nov 10, 2008	26.26	26.46	25.48	25.83	2,498,458	-0.05(-0.18%)
Nov 07, 2008	25.54	26.15	25.01	25.87	2,233,098	+0.32(+1.26%)
Nov 06, 2008	26.16	26.50	25.23	25.55	1,907,383	-0.81(-3.07%)
Nov 05, 2008	26.91	27.56	25.97	26.36	2,748,234	-1.02(-3.74%)
Nov 04, 2008	27.11	27.73	26.49	27.39	2,710,434	+0.76(+2.87%)

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.