Skip to main content

Ryder System (NY: R )

120.47 +1.86 (+1.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.15 28.20 27.81 28.15 556,658 -0.01(-0.03%)
Sep 27, 2012 27.99 28.20 27.81 28.15 480,903 +0.27(+0.96%)
Sep 26, 2012 28.15 28.15 27.63 27.89 382,985 -0.26(-0.92%)
Sep 25, 2012 29.04 29.08 28.01 28.15 1,129,218 -0.84(-2.91%)
Sep 24, 2012 28.72 29.14 28.72 28.99 911,099 +0.16(+0.55%)
Sep 21, 2012 29.35 29.39 28.76 28.83 840,683 -0.37(-1.26%)
Sep 20, 2012 29.88 29.97 29.11 29.20 591,387 -0.89(-2.97%)
Sep 19, 2012 29.77 30.16 29.62 30.09 346,646 +0.35(+1.19%)
Sep 18, 2012 29.97 30.04 29.48 29.74 605,670 -0.30(-1.01%)
Sep 17, 2012 30.93 30.93 29.97 30.04 494,305 -0.94(-3.02%)
Sep 14, 2012 30.98 31.24 30.83 30.98 607,586 -0.02(-0.07%)
Sep 13, 2012 30.76 31.09 30.06 31.00 647,088 +0.25(+0.82%)
Sep 12, 2012 30.63 30.92 30.59 30.75 432,216 -0.06(-0.21%)
Sep 11, 2012 30.45 30.88 30.45 30.81 657,114 +0.27(+0.90%)
Sep 10, 2012 29.75 30.72 29.60 30.54 868,156 +0.51(+1.70%)
Sep 07, 2012 29.56 30.08 29.56 30.03 586,046 +0.47(+1.58%)
Sep 06, 2012 28.87 29.57 28.84 29.56 517,059 +0.87(+3.04%)
Sep 05, 2012 28.82 28.99 28.50 28.69 418,156 -0.14(-0.50%)
Sep 04, 2012 28.84 29.12 28.40 28.83 582,373 +0.00(+0.00%)
Aug 31, 2012 28.94 29.22 28.61 28.83 501,065 +0.14(+0.50%)
Aug 30, 2012 28.74 28.87 28.57 28.69 628,124 -0.25(-0.87%)
Aug 29, 2012 29.13 29.32 28.84 28.94 521,565 -0.33(-1.13%)
Aug 27, 2012 29.32 29.38 29.10 29.27 548,232 +0.09(+0.32%)
Aug 24, 2012 29.21 29.33 28.97 29.18 612,908 -0.09(-0.32%)
Aug 23, 2012 29.64 29.75 29.10 29.27 727,177 -0.41(-1.38%)
Aug 22, 2012 30.25 30.25 29.49 29.68 704,944 -0.55(-1.84%)
Aug 21, 2012 30.35 30.48 30.05 30.24 455,728 +0.01(+0.02%)
Aug 20, 2012 30.58 30.62 30.02 30.23 707,714 -0.46(-1.50%)
Aug 17, 2012 30.13 30.81 30.13 30.69 1,249,101 +0.71(+2.38%)
Aug 16, 2012 29.58 30.06 29.54 29.98 837,541 +0.46(+1.56%)
Aug 15, 2012 29.22 29.56 29.18 29.51 511,974 +0.27(+0.93%)
Aug 14, 2012 29.54 29.64 29.18 29.24 552,301 -0.12(-0.41%)
Aug 13, 2012 29.20 29.44 29.09 29.36 417,904 +0.16(+0.56%)
Aug 10, 2012 28.83 29.25 28.64 29.20 575,327 +0.19(+0.67%)
Aug 09, 2012 28.92 29.34 28.82 29.01 567,040 +0.16(+0.57%)
Aug 08, 2012 28.38 28.85 28.38 28.84 454,891 +0.26(+0.90%)
Aug 07, 2012 28.50 28.96 28.41 28.59 495,565 +0.24(+0.83%)
Aug 06, 2012 28.31 28.56 28.18 28.35 480,531 +0.19(+0.66%)
Aug 03, 2012 27.91 28.54 27.75 28.16 576,101 +0.64(+2.34%)
Aug 02, 2012 27.56 27.92 26.99 27.52 773,020 -0.18(-0.65%)
Aug 01, 2012 28.30 28.35 27.40 27.70 1,214,232 -0.51(-1.80%)
Jul 31, 2012 28.09 28.41 27.93 28.21 841,519 +0.11(+0.41%)
Jul 30, 2012 28.18 28.38 27.83 28.09 1,115,434 -0.08(-0.28%)
Jul 27, 2012 27.43 28.46 27.39 28.17 1,050,785 +0.93(+3.41%)
Jul 26, 2012 27.22 27.58 27.09 27.24 1,678,337 +0.42(+1.57%)
Jul 25, 2012 26.46 27.08 26.46 26.82 1,775,963 +0.56(+2.12%)
Jul 24, 2012 27.20 27.20 26.02 26.26 2,646,270 +1.47(+5.94%)
Jul 23, 2012 24.55 25.07 24.27 24.79 1,389,126 -0.34(-1.37%)
Jul 20, 2012 25.42 25.60 25.01 25.13 1,393,431 -0.46(-1.82%)
Jul 19, 2012 25.31 25.60 25.25 25.60 1,575,657 +0.33(+1.30%)
Jul 18, 2012 24.77 25.34 24.67 25.27 1,251,465 +0.35(+1.41%)
Jul 17, 2012 24.53 24.93 24.43 24.92 1,086,843 +0.31(+1.25%)
Jul 16, 2012 24.67 24.76 24.27 24.61 1,042,651 -0.20(-0.81%)
Jul 13, 2012 23.94 24.87 23.87 24.81 1,595,690 +0.92(+3.86%)
Jul 12, 2012 23.79 23.95 23.43 23.89 1,709,441 -0.02(-0.09%)
Jul 11, 2012 24.01 24.10 23.70 23.91 1,146,378 -0.12(-0.51%)
Jul 10, 2012 24.73 24.76 23.89 24.03 1,288,770 -0.56(-2.27%)
Jul 09, 2012 24.60 24.67 24.32 24.59 1,492,173 +0.04(+0.15%)
Jul 06, 2012 24.82 25.00 24.36 24.55 1,536,238 -0.54(-2.14%)
Jul 05, 2012 25.21 25.24 24.80 25.09 1,304,022 -0.13(-0.51%)
Jul 03, 2012 25.30 25.36 24.97 25.22 1,218,912 -0.04(-0.14%)
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.