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 (%)
May 29, 2009	18.13	19.00	18.13	18.97	2,131,090	+0.90(+4.95%)
May 28, 2009	17.62	18.31	17.39	18.07	1,637,126	+0.29(+1.63%)
May 27, 2009	18.05	18.39	17.70	17.78	1,356,216	-0.29(-1.60%)
May 26, 2009	17.30	18.17	17.28	18.07	1,316,760	+0.52(+2.95%)
May 22, 2009	17.76	17.87	17.37	17.55	1,043,777	-0.16(-0.91%)
May 21, 2009	18.13	18.25	17.47	17.72	1,273,845	-0.79(-4.26%)
May 20, 2009	18.63	19.42	18.44	18.50	1,751,028	+0.01(+0.07%)
May 19, 2009	18.01	19.02	18.01	18.49	1,571,384	+0.46(+2.58%)
May 18, 2009	17.83	18.15	17.57	18.03	1,674,815	+0.42(+2.37%)
May 15, 2009	17.68	18.25	17.48	17.61	1,894,124	+0.07(+0.42%)
May 14, 2009	17.00	17.85	16.90	17.53	1,567,300	+0.27(+1.56%)
May 13, 2009	17.99	18.42	17.08	17.27	2,848,257	-1.15(-6.25%)
May 12, 2009	18.43	18.65	17.78	18.42	2,516,142	+0.03(+0.15%)
May 11, 2009	18.79	19.14	17.90	18.39	2,581,982	-1.76(-8.75%)
May 08, 2009	20.31	20.65	19.47	20.15	1,594,140	+0.27(+1.35%)
May 07, 2009	20.76	21.35	19.58	19.88	1,944,741	-0.74(-3.59%)
May 06, 2009	20.23	20.79	19.94	20.62	2,020,868	+0.73(+3.65%)
May 05, 2009	20.07	20.79	19.60	19.90	1,614,034	-0.31(-1.53%)
May 04, 2009	20.14	20.26	19.91	20.21	2,522,992	+0.89(+4.60%)

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.