Indicators

Ryder System (NY: R )

126.64 -0.76 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.55	37.63	37.04	37.17	897,161	-0.38(-1.02%)
Apr 28, 2011	36.95	37.99	36.85	37.55	1,575,124	+0.31(+0.84%)
Apr 27, 2011	36.65	37.28	36.65	37.24	1,108,178	+0.44(+1.21%)
Apr 26, 2011	35.80	37.38	35.59	36.80	3,047,437	+1.74(+4.95%)
Apr 25, 2011	35.62	35.71	34.96	35.06	1,249,636	-0.47(-1.31%)
Apr 21, 2011	35.42	35.79	35.21	35.52	720,089	+0.38(+1.07%)
Apr 20, 2011	35.15	35.33	34.66	35.15	910,998	+0.49(+1.40%)
Apr 19, 2011	34.51	34.81	34.35	34.66	921,476	+0.21(+0.60%)
Apr 18, 2011	34.81	34.91	34.27	34.45	894,173	-0.95(-2.69%)
Apr 15, 2011	34.97	35.56	34.97	35.41	733,943	+0.57(+1.64%)
Apr 14, 2011	34.66	35.13	34.51	34.84	764,803	-0.03(-0.10%)
Apr 13, 2011	35.33	35.56	34.70	34.87	1,039,024	-0.28(-0.81%)
Apr 12, 2011	34.71	35.32	34.60	35.16	1,386,345	+0.44(+1.26%)
Apr 11, 2011	34.60	34.86	34.47	34.72	873,211	+0.17(+0.50%)
Apr 08, 2011	35.62	35.66	34.40	34.55	947,665	-0.81(-2.30%)
Apr 07, 2011	35.61	36.17	35.31	35.36	749,077	-0.28(-0.78%)
Apr 06, 2011	35.73	35.98	35.58	35.64	1,186,146	+0.12(+0.33%)
Apr 05, 2011	35.77	35.96	35.41	35.52	1,546,582	+0.49(+1.39%)
Apr 04, 2011	35.27	35.40	34.92	35.03	734,736	-0.17(-0.47%)

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.