Indicators

Ryder System (NY: R )

127.40 +1.94 (+1.55%)

Official Closing 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 (%)
Feb 29, 2016	44.68	44.82	43.88	43.89	732,288	-0.74(-1.66%)
Feb 26, 2016	43.82	45.15	43.58	44.63	862,657	+1.12(+2.58%)
Feb 25, 2016	43.79	44.33	42.42	43.51	1,026,258	-0.12(-0.28%)
Feb 24, 2016	43.02	43.72	41.99	43.63	972,911	-0.19(-0.42%)
Feb 23, 2016	44.78	44.92	43.45	43.82	933,973	-1.46(-3.23%)
Feb 22, 2016	44.01	45.32	44.01	45.28	923,091	+1.83(+4.22%)
Feb 19, 2016	44.51	44.57	43.05	43.45	992,522	-1.40(-3.12%)
Feb 18, 2016	44.80	44.92	43.92	44.85	1,046,123	+0.19(+0.42%)
Feb 17, 2016	43.86	45.17	43.42	44.66	1,421,851	+1.41(+3.27%)
Feb 16, 2016	41.96	43.69	40.99	43.25	1,389,924	+1.65(+3.97%)
Feb 12, 2016	40.70	41.59	41.59	41.59	1,244,602	+1.28(+3.18%)
Feb 11, 2016	41.61	41.87	39.27	40.31	2,018,945	-2.19(-5.15%)
Feb 10, 2016	43.02	43.58	42.16	42.50	1,002,787	-0.25(-0.59%)
Feb 09, 2016	42.26	43.30	41.95	42.75	1,442,635	-0.25(-0.57%)
Feb 08, 2016	43.38	43.38	42.22	43.00	1,161,814	-0.88(-2.01%)
Feb 05, 2016	43.56	44.02	42.77	43.88	1,617,339	+0.31(+0.72%)
Feb 04, 2016	39.99	43.70	39.99	43.57	2,298,969	+3.66(+9.16%)
Feb 03, 2016	39.68	40.12	37.97	39.91	2,063,814	+0.33(+0.83%)
Feb 02, 2016	41.40	42.40	39.26	39.58	4,151,178	-2.44(-5.81%)

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.