Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	58.23	59.95	58.02	58.87	708,293	+1.38(+2.39%)
Jun 28, 2018	57.35	57.73	56.59	57.50	509,973	-0.19(-0.33%)
Jun 27, 2018	58.30	59.00	57.64	57.68	590,700	-0.62(-1.07%)
Jun 26, 2018	58.51	58.80	57.10	58.31	611,759	-0.09(-0.15%)
Jun 25, 2018	58.86	59.00	57.91	58.40	619,040	-0.88(-1.48%)
Jun 22, 2018	59.95	60.65	59.11	59.27	882,242	-0.59(-0.99%)
Jun 21, 2018	60.48	60.69	59.41	59.86	408,968	-0.74(-1.22%)
Jun 20, 2018	59.60	60.84	59.04	60.60	711,390	+1.26(+2.13%)
Jun 19, 2018	59.54	60.04	58.63	59.34	613,995	-0.99(-1.64%)
Jun 18, 2018	59.41	60.53	59.00	60.33	674,557	+0.43(+0.71%)
Jun 15, 2018		59.99	57.73	59.90	1,362,470	+1.36(+2.32%)
Jun 14, 2018	57.86	58.67	57.81	58.54	992,929	+0.88(+1.52%)
Jun 13, 2018	58.75	58.91	57.59	57.67	454,422	-1.16(-1.96%)
Jun 12, 2018	58.36	59.31	57.85	58.82	685,326	+0.62(+1.07%)
Jun 11, 2018	56.24	58.57	56.24	58.20	950,364	+2.00(+3.56%)
Jun 08, 2018	55.34	56.22	55.04	56.20	1,329,192	+0.71(+1.28%)
Jun 07, 2018	54.96	55.60	54.74	55.49	820,086	+0.80(+1.47%)
Jun 06, 2018			53.78	54.69	596,375	+0.40(+0.74%)
Jun 05, 2018	54.33	55.41	53.87	54.28	640,449	-0.06(-0.11%)
Jun 04, 2018	55.31	55.91	53.88	54.34	574,795	-1.11(-1.99%)

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.

Ryder System (NY: R )

Historical Prices

Sections

Services

Log In Using Your Account

Ryder System (NY: R )

Historical Prices

Sections

Services