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 (%)
Oct 31, 2012	31.86	32.84	31.86	32.32	807,827	+0.23(+0.71%)
Oct 26, 2012	31.89	32.09	32.09	32.09	541,346	+0.24(+0.74%)
Oct 25, 2012	32.29	32.46	31.53	31.86	906,556	-0.09(-0.27%)
Oct 24, 2012	33.22	33.67	31.94	31.94	1,283,806	-0.88(-2.68%)
Oct 23, 2012	32.39	33.34	32.39	32.82	1,893,628	+1.65(+5.28%)
Oct 19, 2012	31.77	31.91	31.06	31.18	450,998	-0.59(-1.85%)
Oct 18, 2012	31.74	32.07	31.53	31.76	366,997	-0.09(-0.29%)
Oct 17, 2012	31.57	31.86	31.32	31.86	360,895	+0.28(+0.88%)
Oct 16, 2012	30.75	31.59	30.64	31.58	843,968	+0.86(+2.80%)
Oct 15, 2012	30.35	30.72	30.09	30.72	326,219	+0.42(+1.40%)
Oct 12, 2012	30.48	30.76	30.03	30.29	332,293	-0.08(-0.26%)
Oct 11, 2012	30.24	30.60	30.09	30.37	474,688	+0.32(+1.05%)
Oct 10, 2012	30.14	30.27	29.86	30.06	924,588	-0.08(-0.26%)
Oct 09, 2012	30.22	30.29	29.97	30.14	658,780	-0.04(-0.12%)
Oct 08, 2012	30.00	30.23	29.81	30.17	494,385	+0.07(+0.24%)
Oct 05, 2012	29.99	30.42	29.82	30.10	878,792	+0.33(+1.11%)
Oct 04, 2012	28.68	30.00	28.67	29.77	1,267,500	+1.68(+5.99%)
Oct 03, 2012	27.93	28.17	27.72	28.09	481,794	+0.21(+0.77%)
Oct 02, 2012	28.15	28.15	27.77	27.87	587,518	-0.27(-0.97%)

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.