Indicators

Ryder System (NY: R )

126.64 -0.76 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.41	35.47	34.58	34.79	1,716,498	-1.04(-2.89%)
Sep 28, 2006	36.21	36.47	35.70	35.82	1,072,922	-0.36(-0.99%)
Sep 27, 2006	35.39	36.25	35.38	36.18	857,506	+0.71(+1.99%)
Sep 26, 2006	34.73	35.58	34.69	35.47	667,642	+0.75(+2.15%)
Sep 25, 2006	34.40	34.93	33.68	34.73	672,842	+0.48(+1.42%)
Sep 22, 2006	34.42	34.55	33.83	34.24	602,571	-0.13(-0.39%)
Sep 21, 2006	35.37	35.56	34.29	34.38	1,114,223	-0.92(-2.61%)
Sep 20, 2006	34.87	35.65	34.87	35.30	672,396	+0.50(+1.43%)
Sep 19, 2006	34.97	35.04	34.40	34.80	1,036,227	-0.30(-0.86%)
Sep 18, 2006	35.44	35.62	34.83	35.10	652,489	-0.01(-0.04%)
Sep 15, 2006	35.91	35.91	35.00	35.12	1,155,969	+0.00(+0.00%)
Sep 14, 2006	35.81	35.81	35.04	35.12	929,559	-0.75(-2.10%)
Sep 13, 2006	35.17	35.92	34.92	35.87	1,021,074	+0.81(+2.32%)
Sep 12, 2006	33.05	35.08	33.05	35.06	1,592,150	+2.04(+6.18%)
Sep 11, 2006	32.94	33.28	32.55	33.02	521,010	+0.05(+0.16%)
Sep 08, 2006	32.98	33.18	32.89	32.96	389,829	+0.15(+0.47%)
Sep 07, 2006	32.88	33.25	32.65	32.81	888,407	-0.34(-1.04%)
Sep 06, 2006	33.78	34.15	33.10	33.15	1,167,854	-0.63(-1.85%)
Sep 05, 2006	33.78	33.96	33.70	33.78	496,200	-0.05(-0.14%)

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.