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 (%)
Feb 28, 2005	28.85	28.85	28.25	28.42	1,252,901	-0.36(-1.26%)
Feb 25, 2005	28.58	29.02	28.32	28.78	1,292,339	+0.27(+0.96%)
Feb 24, 2005	28.54	28.61	28.26	28.51	1,220,185	-0.01(-0.02%)
Feb 23, 2005	28.45	28.76	28.18	28.52	1,517,763	+0.19(+0.69%)
Feb 22, 2005	28.84	28.85	28.30	28.32	928,584	-0.51(-1.76%)
Feb 18, 2005	29.27	29.38	28.77	28.83	1,015,526	-0.35(-1.22%)
Feb 17, 2005	29.62	29.81	29.15	29.19	676,868	-0.39(-1.34%)
Feb 16, 2005	29.64	29.69	29.33	29.58	535,399	-0.20(-0.67%)
Feb 15, 2005	29.72	29.81	29.32	29.78	786,816	+0.06(+0.20%)
Feb 14, 2005	29.98	30.06	29.49	29.72	632,949	-0.33(-1.09%)
Feb 11, 2005	30.07	30.35	29.86	30.05	664,618	-0.01(-0.04%)
Feb 10, 2005	29.94	30.27	29.82	30.06	551,085	+0.12(+0.40%)
Feb 09, 2005	30.73	30.73	29.94	29.94	773,521	-0.90(-2.93%)
Feb 08, 2005	30.19	30.87	30.16	30.85	808,477	+0.55(+1.81%)
Feb 07, 2005	30.08	30.43	30.00	30.30	506,717	+0.16(+0.53%)
Feb 04, 2005	30.46	30.46	29.96	30.14	1,289,949	-0.61(-1.98%)
Feb 03, 2005	30.73	30.86	30.49	30.75	919,770	+0.03(+0.11%)
Feb 02, 2005	30.49	30.76	30.40	30.71	417,235	+0.22(+0.72%)

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.