Indicators

Ryder System (NY: R )

121.95 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.32	33.76	31.17	33.40	1,928,266	+1.00(+3.09%)
Feb 27, 2020	32.25	33.58	31.04	32.40	2,619,049	-0.27(-0.83%)
Feb 26, 2020	34.41	34.62	32.40	32.67	1,390,282	-1.54(-4.49%)
Feb 25, 2020	35.28	35.57	33.78	34.20	1,477,291	-1.02(-2.89%)
Feb 24, 2020	34.22	35.39	33.88	35.22	1,042,956	-0.58(-1.62%)
Feb 21, 2020	35.65	35.88	34.93	35.80	972,049	-0.24(-0.66%)
Feb 20, 2020	34.90	36.07	34.64	36.04	1,386,416	+1.24(+3.56%)
Feb 19, 2020	33.84	35.12	33.05	34.80	2,047,802	+1.04(+3.09%)
Feb 18, 2020	35.03	35.19	33.63	33.76	2,004,365	-1.47(-4.16%)
Feb 14, 2020	38.81	38.95	34.68	35.22	2,877,420	-3.80(-9.74%)
Feb 13, 2020	39.18	41.30	38.81	39.02	2,237,148	-4.49(-10.32%)
Feb 12, 2020	43.61	43.84	43.32	43.52	774,801	+0.53(+1.23%)
Feb 11, 2020	42.48	43.48	42.07	42.99	955,976	+0.71(+1.68%)
Feb 10, 2020	42.95	43.29	42.03	42.28	854,294	-1.12(-2.58%)
Feb 07, 2020	43.40	43.59	42.67	43.39	665,039	-0.25(-0.58%)
Feb 06, 2020	44.17	44.26	43.41	43.65	690,830	-0.34(-0.77%)
Feb 05, 2020	43.27	44.68	43.23	43.98	608,804	+1.51(+3.55%)
Feb 04, 2020	42.74	42.81	42.18	42.48	437,672	+0.54(+1.28%)

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.