Indicators

Ryder System (NY: R )

126.43 +0.70 (+0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.19	15.73	14.74	15.30	0	-0.05(-0.35%)
Feb 26, 2009	16.62	16.67	15.31	15.35	3,258,695	-1.04(-6.33%)
Feb 25, 2009	17.56	17.56	16.08	16.39	2,589,938	-1.14(-6.49%)
Feb 24, 2009	16.92	17.69	16.03	17.53	2,575,533	+0.73(+4.34%)
Feb 23, 2009	17.60	17.76	16.73	16.80	1,772,074	-0.67(-3.83%)
Feb 20, 2009	16.77	17.68	16.70	17.47	3,141,205	-0.07(-0.38%)
Feb 19, 2009	18.22	19.03	17.43	17.54	2,560,468	-0.51(-2.82%)
Feb 18, 2009	18.89	18.92	17.68	18.04	3,591,833	-0.90(-4.77%)
Feb 17, 2009	19.67	20.08	18.79	18.95	3,079,256	-1.43(-7.00%)
Feb 13, 2009	20.98	21.11	20.33	20.37	1,407,619	-0.76(-3.58%)
Feb 12, 2009	20.73	21.20	20.25	21.13	2,005,808	-0.01(-0.06%)
Feb 11, 2009	20.90	21.67	20.63	21.14	1,929,037	+0.39(+1.90%)
Feb 10, 2009	22.37	22.61	20.47	20.75	2,211,246	-1.86(-8.23%)
Feb 09, 2009	22.61	23.16	21.99	22.61	2,146,950	-0.17(-0.76%)
Feb 06, 2009	21.26	22.90	20.89	22.78	2,784,362	+1.76(+8.37%)
Feb 05, 2009	20.09	21.20	19.46	21.02	3,036,636	+0.94(+4.70%)
Feb 04, 2009	20.96	22.72	19.93	20.08	4,990,938	-3.03(-13.12%)
Feb 03, 2009	22.45	23.49	22.40	23.11	2,597,918	+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.