Indicators

Ryder System (NY: R )

121.95 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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	1,716,201	-1.04(-2.89%)
Sep 28, 2006	36.22	36.48	35.70	35.83	1,072,737	-0.36(-0.99%)
Sep 27, 2006	35.40	36.25	35.38	36.19	857,358	+0.71(+1.99%)
Sep 26, 2006	34.73	35.59	34.70	35.48	667,527	+0.75(+2.15%)
Sep 25, 2006	34.40	34.94	33.69	34.73	672,726	+0.48(+1.42%)
Sep 22, 2006	34.43	34.56	33.84	34.25	602,467	-0.13(-0.39%)
Sep 21, 2006	35.37	35.57	34.29	34.38	1,114,031	-0.92(-2.61%)
Sep 20, 2006	34.87	35.66	34.87	35.30	672,280	+0.50(+1.43%)
Sep 19, 2006	34.97	35.05	34.40	34.81	1,036,048	-0.30(-0.86%)
Sep 18, 2006	35.45	35.63	34.83	35.11	652,376	-0.01(-0.04%)
Sep 15, 2006	35.92	35.92	35.01	35.12	1,155,770	+0.00(+0.00%)
Sep 14, 2006	35.82	35.82	35.04	35.12	929,398	-0.75(-2.10%)
Sep 13, 2006	35.18	35.93	34.93	35.88	1,020,898	+0.81(+2.32%)
Sep 12, 2006	33.06	35.09	33.06	35.06	1,591,876	+2.04(+6.18%)
Sep 11, 2006	32.95	33.28	32.55	33.02	520,920	+0.05(+0.16%)
Sep 08, 2006	32.98	33.19	32.89	32.97	389,762	+0.15(+0.47%)
Sep 07, 2006	32.89	33.25	32.65	32.81	888,254	-0.34(-1.04%)
Sep 06, 2006	33.78	34.16	33.11	33.16	1,167,653	-0.63(-1.85%)
Sep 05, 2006	33.78	33.96	33.70	33.78	496,115	-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.