Indicators

Ryder System (NY: R )

127.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.27	27.76	27.02	27.29	1,497,360	-0.04(-0.15%)
Nov 27, 2009	26.97	27.59	26.97	27.33	703,810	-0.67(-2.40%)
Nov 25, 2009	27.83	28.13	27.82	28.01	807,350	+0.03(+0.12%)
Nov 24, 2009	28.34	28.34	27.66	27.97	953,649	-0.27(-0.95%)
Nov 23, 2009	28.23	28.90	28.11	28.24	1,388,339	+0.53(+1.92%)
Nov 20, 2009	28.28	28.59	27.56	27.71	1,571,057	-0.71(-2.51%)
Nov 19, 2009	28.90	28.97	28.22	28.42	1,147,887	-0.71(-2.45%)
Nov 18, 2009	29.11	29.25	28.85	29.14	1,151,547	+0.09(+0.30%)
Nov 17, 2009	29.31	29.49	28.71	29.05	1,288,669	-0.50(-1.69%)
Nov 16, 2009	29.35	29.78	29.23	29.55	1,663,548	+0.37(+1.27%)
Nov 13, 2009	28.98	29.41	28.77	29.18	1,191,751	+0.23(+0.79%)
Nov 12, 2009	29.77	29.96	28.91	28.95	1,174,310	-1.00(-3.35%)
Nov 11, 2009	29.77	30.33	29.34	29.95	1,082,420	+0.60(+2.04%)
Nov 10, 2009	29.05	29.54	28.69	29.35	957,901	+0.05(+0.18%)
Nov 09, 2009	28.68	29.39	28.55	29.30	971,914	+0.85(+2.98%)
Nov 06, 2009	27.94	28.61	27.94	28.45	1,051,312	-0.03(-0.12%)
Nov 05, 2009	28.15	28.48	27.76	28.48	1,321,711	+0.75(+2.72%)
Nov 04, 2009	28.14	28.27	27.65	27.73	1,215,578	-0.26(-0.94%)
Nov 03, 2009	27.45	28.05	27.14	27.99	1,649,260	+0.61(+2.21%)

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.