Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.55	30.06	29.30	29.92	755,277	+0.18(+0.61%)
Jan 30, 2006	30.02	30.28	29.60	29.74	822,363	-0.21(-0.72%)
Jan 27, 2006	29.39	30.12	29.25	29.95	907,976	+0.64(+2.19%)
Jan 26, 2006	28.97	29.44	29.11	29.31	718,970	+0.33(+1.15%)
Jan 25, 2006	29.01	29.23	28.66	28.97	940,547	-0.19(-0.67%)
Jan 24, 2006	27.98	29.25	27.98	29.17	1,286,436	+1.39(+5.01%)
Jan 23, 2006	28.13	28.13	27.45	27.78	725,095	-0.17(-0.62%)
Jan 20, 2006	29.03	29.27	27.93	27.95	1,366,521	-0.48(-1.67%)
Jan 19, 2006	27.38	28.65	27.36	28.42	1,232,199	+1.09(+3.99%)
Jan 18, 2006	26.74	27.51	26.72	27.33	1,091,005	+0.35(+1.29%)
Jan 17, 2006	27.41	27.41	26.74	26.99	1,119,543	-0.46(-1.66%)
Jan 13, 2006	27.52	27.70	27.39	27.44	802,341	+0.00(+0.00%)
Jan 12, 2006	27.96	28.04	27.37	27.44	993,589	-0.66(-2.36%)
Jan 11, 2006	28.43	28.44	27.98	28.10	981,934	-0.29(-1.04%)
Jan 10, 2006	28.85	28.85	28.16	28.40	1,413,436	-0.72(-2.48%)
Jan 09, 2006	28.63	29.16	28.51	29.12	834,764	+0.37(+1.28%)
Jan 06, 2006	28.53	28.81	28.20	28.75	1,145,242	+0.25(+0.89%)
Jan 05, 2006	28.04	28.57	27.93	28.50	1,319,456	+0.46(+1.62%)
Jan 04, 2006	27.23	28.04	27.23	28.04	939,352	+0.78(+2.85%)

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.