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 28, 2021	76.51	76.51	74.21	75.66	351,210	-0.76(-0.99%)
May 27, 2021	76.60	77.58	76.23	76.42	774,919	+0.77(+1.01%)
May 26, 2021	74.55	75.86	73.59	75.66	569,148	+1.16(+1.55%)
May 25, 2021	75.28	76.09	74.29	74.50	672,288	-1.00(-1.32%)
May 24, 2021	75.37	75.84	74.47	75.50	314,241	+0.56(+0.75%)
May 21, 2021	74.82	75.51	74.42	74.93	473,178	+0.53(+0.71%)
May 20, 2021	76.37	76.39	73.95	74.41	591,102	-2.52(-3.27%)
May 19, 2021	76.16	77.68	75.10	76.92	554,435	-1.07(-1.38%)
May 18, 2021	79.68	79.93	77.93	78.00	469,587	-1.38(-1.74%)
May 17, 2021	78.13	79.62	77.77	79.38	364,704	+1.16(+1.48%)
May 14, 2021	78.55	78.85	77.58	78.22	591,497	+0.27(+0.34%)
May 13, 2021	75.60	78.50	75.60	77.95	665,213	+3.10(+4.14%)
May 12, 2021	76.99	77.45	74.23	74.86	694,215	-2.70(-3.48%)
May 11, 2021	77.97	78.42	75.38	77.56	663,373	-1.95(-2.45%)
May 10, 2021	80.41	82.36	79.49	79.51	487,377	-0.62(-0.78%)
May 07, 2021	79.27	80.30	78.72	80.13	488,115	+0.16(+0.20%)
May 06, 2021	78.80	79.98	77.12	79.97	497,726	+1.18(+1.49%)
May 05, 2021	77.60	78.95	75.52	78.80	843,361	+3.54(+4.70%)
May 04, 2021	73.86	75.32	73.52	75.26	599,902	+1.52(+2.06%)

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.