Indicators

Ryder System (NY: R )

127.40 +1.94 (+1.55%)

Official Closing 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 (%)
Dec 31, 2007	31.82	31.86	31.47	31.65	808,345	-0.34(-1.05%)
Dec 28, 2007	32.11	32.31	31.86	31.99	800,616	+0.20(+0.61%)
Dec 27, 2007	32.25	32.39	31.65	31.79	774,177	-0.51(-1.58%)
Dec 26, 2007	32.52	32.63	31.96	32.30	606,478	-0.31(-0.95%)
Dec 24, 2007	31.64	32.72	31.57	32.61	735,409	+1.11(+3.53%)
Dec 21, 2007	30.80	31.59	30.78	31.50	1,492,474	+0.98(+3.20%)
Dec 20, 2007	30.44	30.62	29.69	30.52	1,302,970	-0.18(-0.59%)
Dec 19, 2007	31.59	31.59	30.63	30.71	942,470	-0.70(-2.23%)
Dec 18, 2007	31.13	31.51	30.76	31.41	858,846	+0.44(+1.41%)
Dec 17, 2007	31.08	31.84	30.85	30.97	1,242,218	-0.30(-0.95%)
Dec 14, 2007	32.16	32.95	31.14	31.26	1,889,560	-0.91(-2.82%)
Dec 13, 2007	32.04	32.29	31.59	32.17	1,252,022	-0.06(-0.19%)
Dec 12, 2007	32.78	33.40	31.86	32.23	2,408,312	+0.11(+0.34%)
Dec 11, 2007	32.72	33.30	32.03	32.13	2,519,372	-0.73(-2.21%)
Dec 10, 2007	32.29	33.06	32.29	32.85	1,284,849	+0.34(+1.04%)
Dec 07, 2007	32.01	32.76	31.84	32.52	2,157,387	+0.73(+2.29%)
Dec 06, 2007	29.79	31.82	29.79	31.79	2,581,960	+2.25(+7.61%)
Dec 05, 2007	28.90	29.62	28.89	29.54	1,179,090	+0.90(+3.15%)
Dec 04, 2007	29.14	29.14	28.51	28.64	1,597,966	-0.45(-1.55%)

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.