Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.48	30.89	30.12	30.48	1,371,248	-0.36(-1.17%)
May 27, 2010	30.47	30.84	30.08	30.84	2,039,062	+0.90(+3.01%)
May 26, 2010	30.02	30.54	29.83	29.94	1,865,849	+0.43(+1.47%)
May 25, 2010	28.45	29.57	28.03	29.50	1,947,176	-0.01(-0.05%)
May 24, 2010	29.23	30.10	29.09	29.52	1,465,321	+0.03(+0.09%)
May 21, 2010	28.07	29.79	28.05	29.49	2,659,456	+0.98(+3.45%)
May 20, 2010	28.39	29.21	28.19	28.51	1,840,431	-1.83(-6.04%)
May 19, 2010	30.40	30.77	29.61	30.34	1,277,016	-0.16(-0.51%)
May 18, 2010	31.06	31.43	30.45	30.50	208,226	-0.23(-0.75%)
May 17, 2010	30.42	31.04	29.98	30.73	1,592,512	+0.39(+1.29%)
May 14, 2010	30.34	31.08	29.98	30.34	1,568,141	-1.00(-3.18%)
May 13, 2010	31.69	31.97	31.23	31.33	975,602	-0.49(-1.55%)
May 12, 2010	31.16	32.16	31.04	31.83	1,310,500	+0.78(+2.52%)
May 11, 2010	31.16	31.47	31.00	31.04	1,722,298	+0.83(+2.75%)
May 10, 2010	29.94	30.25	29.92	30.21	2,244,016	+1.58(+5.53%)
May 07, 2010	30.54	30.79	28.49	28.63	2,921,510	-1.13(-3.78%)
May 06, 2010	31.01	31.68	28.37	29.76	2,102,467	-0.98(-3.19%)
May 05, 2010	31.28	31.81	30.69	30.74	1,894,815	-0.23(-0.75%)
May 04, 2010	31.82	31.86	30.75	30.97	944,582	-1.27(-3.93%)

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.