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 (%)
Dec 29, 2006	34.89	35.07	34.36	34.37	642,832	-0.65(-1.86%)
Dec 28, 2006	35.02	35.15	34.67	35.02	422,364	-0.15(-0.42%)
Dec 27, 2006	34.72	35.17	34.69	35.17	519,376	+0.55(+1.57%)
Dec 26, 2006	34.33	34.62	34.27	34.62	330,255	+0.30(+0.86%)
Dec 22, 2006	34.66	34.71	34.26	34.33	352,391	-0.34(-0.97%)
Dec 21, 2006	34.90	35.14	34.52	34.67	576,870	-0.33(-0.94%)
Dec 20, 2006	34.60	35.12	34.52	35.00	935,501	+0.30(+0.87%)
Dec 19, 2006	34.47	34.87	34.34	34.69	595,738	+0.15(+0.43%)
Dec 18, 2006	34.67	35.10	34.41	34.54	683,538	-0.04(-0.12%)
Dec 15, 2006	34.89	35.00	34.48	34.58	1,178,996	-0.20(-0.56%)
Dec 14, 2006	34.04	34.91	34.04	34.78	813,383	+0.75(+2.20%)
Dec 13, 2006	34.60	34.62	33.90	34.03	2,058,638	-0.62(-1.79%)
Dec 12, 2006	34.77	34.98	34.40	34.65	1,785,134	+0.11(+0.33%)
Dec 11, 2006	34.14	34.72	33.99	34.54	1,391,887	+0.24(+0.69%)
Dec 08, 2006	34.93	35.08	34.21	34.30	921,536	-0.70(-2.00%)
Dec 07, 2006	35.05	35.16	34.57	35.00	784,858	-0.02(-0.06%)
Dec 06, 2006	35.25	35.29	34.95	35.02	1,080,350	-0.22(-0.61%)
Dec 05, 2006	35.14	35.29	34.46	35.24	907,869	+0.10(+0.29%)
Dec 04, 2006	34.40	35.60	34.36	35.14	906,977	+0.34(+0.97%)

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.