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 (%)
May 29, 2020	30.41	31.04	30.19	30.64	1,173,203	-0.36(-1.15%)
May 28, 2020	31.54	31.79	30.62	31.00	851,222	-0.25(-0.80%)
May 27, 2020	31.66	32.25	30.33	31.25	869,458	+0.80(+2.61%)
May 26, 2020	29.39	30.85	28.88	30.45	1,140,806	+2.64(+9.49%)
May 22, 2020	28.35	28.37	27.20	27.82	523,597	-0.21(-0.73%)
May 21, 2020	28.17	29.03	27.93	28.02	1,340,952	-0.24(-0.85%)
May 20, 2020	28.73	29.51	27.97	28.26	1,143,829	-0.01(-0.03%)
May 19, 2020	29.86	29.94	28.25	28.27	494,032	-1.62(-5.42%)
May 18, 2020	28.07	30.07	28.00	29.89	786,593	+3.15(+11.77%)
May 15, 2020	26.49	27.27	26.30	26.74	470,600	-0.24(-0.89%)
May 14, 2020	25.56	27.00	24.53	26.98	789,145	+0.87(+3.33%)
May 13, 2020	27.76	27.94	25.75	26.11	847,640	-2.03(-7.21%)
May 12, 2020	29.82	29.94	28.13	28.14	667,168	-1.54(-5.18%)
May 11, 2020	31.02	31.23	29.64	29.68	1,007,150	-1.48(-4.76%)
May 08, 2020	29.81	31.49	29.62	31.16	1,124,371	+2.05(+7.06%)
May 07, 2020	28.85	29.52	28.50	29.11	753,653	+0.70(+2.47%)
May 06, 2020	30.22	30.32	28.34	28.41	1,201,122	-1.38(-4.63%)
May 05, 2020	29.68	30.33	29.61	29.78	882,706	+1.00(+3.48%)
May 04, 2020	30.14	30.16	27.56	28.78	2,217,319	-1.90(-6.18%)

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.