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 (%)
Dec 29, 2006	34.69	34.87	34.17	34.17	646,505	-0.65(-1.86%)
Dec 28, 2006	34.82	34.95	34.47	34.82	424,778	-0.15(-0.42%)
Dec 27, 2006	34.52	34.97	34.50	34.97	522,343	+0.54(+1.57%)
Dec 26, 2006	34.13	34.43	34.08	34.43	332,142	+0.29(+0.86%)
Dec 22, 2006	34.46	34.52	34.07	34.13	354,405	-0.33(-0.97%)
Dec 21, 2006	34.70	34.94	34.33	34.47	580,166	-0.33(-0.94%)
Dec 20, 2006	34.41	34.92	34.33	34.80	940,846	+0.30(+0.87%)
Dec 19, 2006	34.27	34.68	34.14	34.50	599,141	+0.15(+0.43%)
Dec 18, 2006	34.47	34.90	34.21	34.35	687,444	-0.04(-0.12%)
Dec 15, 2006	34.69	34.80	34.28	34.39	1,185,732	-0.19(-0.56%)
Dec 14, 2006	33.85	34.71	33.85	34.58	818,030	+0.74(+2.20%)
Dec 13, 2006	34.40	34.42	33.71	33.84	2,070,400	-0.62(-1.79%)
Dec 12, 2006	34.58	34.78	34.20	34.46	1,795,333	+0.11(+0.33%)
Dec 11, 2006	33.95	34.52	33.80	34.34	1,399,840	+0.23(+0.69%)
Dec 08, 2006	34.74	34.88	34.02	34.11	926,801	-0.70(-2.00%)
Dec 07, 2006	34.85	34.96	34.37	34.80	789,343	-0.02(-0.06%)
Dec 06, 2006	35.05	35.09	34.75	34.82	1,086,523	-0.21(-0.61%)
Dec 05, 2006	34.94	35.09	34.27	35.04	913,056	+0.10(+0.29%)
Dec 04, 2006	34.20	35.40	34.17	34.94	912,159	+0.33(+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.