Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.20	15.74	14.74	15.30	0	-0.05(-0.35%)
Feb 26, 2009	16.62	16.67	15.31	15.36	3,258,133	-1.04(-6.33%)
Feb 25, 2009	17.56	17.56	16.09	16.39	2,589,491	-1.14(-6.49%)
Feb 24, 2009	16.92	17.69	16.03	17.53	2,575,089	+0.73(+4.34%)
Feb 23, 2009	17.61	17.77	16.73	16.80	1,771,768	-0.67(-3.83%)
Feb 20, 2009	16.78	17.69	16.70	17.47	3,140,664	-0.07(-0.38%)
Feb 19, 2009	18.23	19.03	17.44	17.54	2,560,027	-0.51(-2.82%)
Feb 18, 2009	18.89	18.92	17.68	18.05	3,591,214	-0.90(-4.77%)
Feb 17, 2009	19.67	20.08	18.80	18.95	3,078,725	-1.43(-7.00%)
Feb 13, 2009	20.98	21.11	20.34	20.38	1,407,377	-0.76(-3.58%)
Feb 12, 2009	20.73	21.21	20.25	21.13	2,005,462	-0.01(-0.06%)
Feb 11, 2009	20.91	21.68	20.64	21.15	1,928,704	+0.39(+1.90%)
Feb 10, 2009	22.37	22.61	20.47	20.75	2,210,865	-1.86(-8.23%)
Feb 09, 2009	22.61	23.16	21.99	22.61	2,146,580	-0.17(-0.76%)
Feb 06, 2009	21.26	22.90	20.89	22.79	2,783,882	+1.76(+8.37%)
Feb 05, 2009	20.09	21.21	19.46	21.03	3,036,113	+0.94(+4.70%)
Feb 04, 2009	20.96	22.73	19.93	20.08	4,990,077	-3.03(-13.12%)
Feb 03, 2009	22.45	23.49	22.41	23.11	2,597,470	+0.86(+3.88%)

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.