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 30, 2019	43.80	44.57	43.60	44.42	332,535	+0.78(+1.79%)
Sep 27, 2019	44.31	44.84	43.54	43.64	706,507	-0.69(-1.55%)
Sep 26, 2019	44.62	44.62	43.76	44.33	480,104	-0.27(-0.60%)
Sep 25, 2019	42.89	45.19	42.89	44.59	564,261	+1.70(+3.96%)
Sep 24, 2019	44.50	45.13	42.82	42.89	678,116	-1.36(-3.06%)
Sep 23, 2019	43.91	44.59	43.68	44.25	541,876	+0.21(+0.47%)
Sep 20, 2019	44.87	45.13	44.00	44.04	953,003	-0.64(-1.44%)
Sep 19, 2019	45.04	45.42	44.62	44.69	667,836	-0.27(-0.61%)
Sep 18, 2019	45.15	45.67	44.60	44.96	613,353	-0.67(-1.47%)
Sep 17, 2019	45.80	45.80	44.81	45.63	641,258	-0.35(-0.77%)
Sep 16, 2019	45.51	46.60	45.51	45.98	640,759	+0.22(+0.49%)
Sep 13, 2019	45.98	46.93	45.71	45.76	597,652	+0.07(+0.15%)
Sep 12, 2019	46.69	47.08	45.22	45.69	580,141	-1.27(-2.70%)
Sep 11, 2019	46.47	46.98	45.27	46.96	558,595	+0.64(+1.39%)
Sep 10, 2019	46.16	46.54	45.55	46.32	886,969	+0.32(+0.69%)
Sep 09, 2019	43.86	46.05	43.86	46.00	833,922	+2.45(+5.64%)
Sep 06, 2019	44.09	44.19	43.35	43.54	535,882	-0.33(-0.74%)
Sep 05, 2019	43.12	44.23	42.94	43.87	771,076	+1.59(+3.75%)
Sep 04, 2019	41.30	42.49	41.30	42.28	635,842	+1.61(+3.97%)

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.