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 (%)
Jul 31, 2006	33.45	33.99	33.22	33.74	1,213,463	+0.28(+0.84%)
Jul 28, 2006	32.27	33.62	32.16	33.46	1,703,599	+1.33(+4.12%)
Jul 27, 2006	36.06	33.74	31.80	32.13	2,788,740	-2.12(-6.18%)
Jul 26, 2006	35.28	35.37	33.76	34.25	1,760,366	-1.20(-3.40%)
Jul 25, 2006	34.53	35.48	34.02	35.45	1,197,628	+0.33(+0.93%)
Jul 24, 2006	34.70	35.24	34.61	35.12	977,881	+0.65(+1.88%)
Jul 21, 2006	34.88	34.99	33.89	34.47	1,598,282	-0.41(-1.17%)
Jul 20, 2006	36.23	36.50	34.79	34.88	1,088,875	-1.35(-3.73%)
Jul 19, 2006	35.81	36.34	35.61	36.23	1,163,867	+0.35(+0.99%)
Jul 18, 2006	35.46	35.93	35.42	35.88	901,993	+0.52(+1.46%)
Jul 17, 2006	35.39	35.87	35.16	35.36	1,215,106	-0.03(-0.09%)
Jul 14, 2006	36.61	36.62	34.68	35.40	2,028,812	-1.35(-3.68%)
Jul 13, 2006	37.71	37.75	36.65	36.75	1,610,979	-0.96(-2.54%)
Jul 12, 2006	38.20	38.26	37.57	37.71	869,875	-0.55(-1.43%)
Jul 11, 2006	38.29	38.36	37.49	38.26	1,089,174	-0.15(-0.40%)
Jul 10, 2006	37.79	38.57	37.74	38.41	876,149	+0.76(+2.03%)
Jul 07, 2006	38.16	38.20	37.47	37.65	989,683	-0.53(-1.39%)
Jul 06, 2006	38.20	38.39	37.89	38.18	1,101,722	+0.18(+0.48%)
Jul 05, 2006	38.48	38.54	37.58	38.00	1,852,089	-0.83(-2.14%)

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.