Indicators

Ryder System (NY: R )

124.98 -3.26 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.77	45.98	45.17	45.26	341,900	-0.72(-1.56%)
Nov 27, 2019	46.08	46.22	45.44	45.97	772,291	-0.02(-0.04%)
Nov 26, 2019	45.96	46.56	45.52	45.99	645,461	+0.08(+0.17%)
Nov 25, 2019	44.72	46.18	44.64	45.91	1,661,520	+1.41(+3.18%)
Nov 22, 2019	44.01	44.98	43.83	44.50	763,940	+0.62(+1.41%)
Nov 21, 2019	43.79	43.97	42.95	43.88	911,525	+0.63(+1.46%)
Nov 20, 2019	43.88	44.13	42.98	43.25	584,398	-0.80(-1.82%)
Nov 19, 2019	44.83	44.83	43.38	44.05	588,676	-0.84(-1.86%)
Nov 18, 2019	45.03	45.30	44.47	44.89	540,242	-0.56(-1.23%)
Nov 15, 2019	45.74	46.08	45.26	45.45	565,388	+0.13(+0.29%)
Nov 14, 2019	44.01	45.38	43.87	45.32	1,194,199	+1.19(+2.69%)
Nov 13, 2019	45.11	45.52	44.02	44.13	672,797	-1.47(-3.22%)
Nov 12, 2019	46.08	46.33	45.52	45.60	630,245	-0.41(-0.89%)
Nov 11, 2019	45.42	46.27	45.24	46.01	378,770	+0.06(+0.13%)
Nov 08, 2019	46.68	46.91	45.74	45.95	819,903	-0.08(-0.17%)
Nov 07, 2019	46.92	47.72	45.57	46.03	919,560	-0.65(-1.39%)
Nov 06, 2019	46.11	46.73	45.47	46.68	771,132	+0.66(+1.43%)
Nov 05, 2019	45.29	46.66	45.09	46.02	849,012	+1.06(+2.35%)
Nov 04, 2019	43.57	45.19	43.34	44.96	1,237,861	+2.11(+4.92%)

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.