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 (%)
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%)

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.