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 (%)
May 29, 2009	18.02	18.89	18.02	18.86	2,143,265	+0.89(+4.95%)
May 28, 2009	17.52	18.20	17.29	17.97	1,646,480	+0.29(+1.63%)
May 27, 2009	17.94	18.29	17.60	17.68	1,363,964	-0.29(-1.60%)
May 26, 2009	17.20	18.07	17.18	17.97	1,324,283	+0.52(+2.95%)
May 22, 2009	17.66	17.77	17.27	17.46	1,049,741	-0.16(-0.91%)
May 21, 2009	18.02	18.14	17.37	17.62	1,281,123	-0.78(-4.26%)
May 20, 2009	18.52	19.31	18.34	18.40	1,761,032	+0.01(+0.07%)
May 19, 2009	17.91	18.91	17.91	18.39	1,580,362	+0.46(+2.58%)
May 18, 2009	17.73	18.04	17.48	17.92	1,684,384	+0.41(+2.37%)
May 15, 2009	17.58	18.14	17.38	17.51	1,904,946	+0.07(+0.42%)
May 14, 2009	16.91	17.75	16.81	17.43	1,576,255	+0.27(+1.56%)
May 13, 2009	17.88	18.31	16.98	17.17	2,864,530	-1.14(-6.25%)
May 12, 2009	18.33	18.55	17.68	18.31	2,530,517	+0.03(+0.15%)
May 11, 2009	18.68	19.03	17.80	18.29	2,596,733	-1.75(-8.75%)
May 08, 2009	20.19	20.53	19.36	20.04	1,603,247	+0.27(+1.35%)
May 07, 2009	20.64	21.23	19.47	19.77	1,955,852	-0.74(-3.59%)
May 06, 2009	20.12	20.67	19.82	20.51	2,032,414	+0.72(+3.65%)
May 05, 2009	19.96	20.67	19.49	19.78	1,623,255	-0.31(-1.53%)
May 04, 2009	20.03	20.15	19.80	20.09	2,537,406	+0.88(+4.60%)

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.