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 (%)
Jan 30, 2015	64.27	64.76	62.04	62.42	1,786,718	-2.60(-4.00%)
Jan 29, 2015	66.03	66.63	64.64	65.02	1,810,780	-1.35(-2.03%)
Jan 28, 2015	68.57	68.65	66.23	66.37	527,189	-1.45(-2.13%)
Jan 27, 2015	66.93	68.05	66.67	67.82	810,000	-0.35(-0.51%)
Jan 26, 2015	68.16	68.78	67.78	68.16	733,956	-0.15(-0.22%)
Jan 23, 2015	68.08	68.84	67.79	68.32	536,279	+0.03(+0.04%)
Jan 22, 2015	67.93	68.32	67.31	68.28	779,232	+1.21(+1.80%)
Jan 21, 2015	66.64	68.10	66.48	67.08	850,353	+0.29(+0.43%)
Jan 20, 2015	67.09	67.59	66.04	66.79	450,938	+0.19(+0.28%)
Jan 16, 2015	65.25	66.66	65.25	66.60	603,558	+1.05(+1.60%)
Jan 15, 2015	66.43	66.69	65.47	65.56	839,951	-0.46(-0.70%)
Jan 14, 2015	65.53	66.39	65.16	66.02	550,156	-0.70(-1.05%)
Jan 13, 2015	67.12	68.34	65.97	66.72	614,160	+0.26(+0.40%)
Jan 12, 2015	67.58	67.59	66.19	66.45	766,778	-0.90(-1.34%)
Jan 09, 2015	68.58	68.58	67.32	67.36	548,614	-1.20(-1.75%)
Jan 08, 2015	67.67	68.67	67.47	68.56	895,475	+1.61(+2.40%)
Jan 07, 2015	67.14	67.46	66.55	66.95	597,469	+0.35(+0.52%)
Jan 06, 2015	67.72	67.89	66.04	66.60	918,104	-0.74(-1.10%)
Jan 05, 2015	68.83	69.05	67.22	67.34	763,967	-2.23(-3.21%)

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.