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 (%)
Jan 29, 2010	24.70	25.13	24.32	24.50	1,220,811	-0.08(-0.33%)
Jan 28, 2010	25.16	25.16	24.29	24.58	989,150	-0.46(-1.83%)
Jan 27, 2010	24.73	25.05	24.36	25.04	1,122,140	+0.20(+0.79%)
Jan 26, 2010	25.14	25.34	24.80	24.84	719,670	-0.14(-0.57%)
Jan 25, 2010	25.56	25.56	24.87	24.99	782,316	-0.21(-0.83%)
Jan 22, 2010	25.84	26.05	25.05	25.19	1,223,588	-0.82(-3.16%)
Jan 21, 2010	26.64	26.96	25.90	26.02	1,012,903	-0.65(-2.42%)
Jan 20, 2010	26.82	26.82	26.00	26.66	880,982	-0.34(-1.27%)
Jan 19, 2010	26.67	27.10	26.67	27.01	741,603	+0.16(+0.60%)
Jan 15, 2010	27.39	26.84	26.84	26.84	911,731	-0.45(-1.65%)
Jan 14, 2010	26.91	27.47	26.86	27.29	1,112,486	+0.22(+0.82%)
Jan 13, 2010	26.48	27.10	25.98	27.07	1,853,205	+0.79(+3.00%)
Jan 12, 2010	27.41	27.62	26.18	26.29	2,018,574	-1.37(-4.96%)
Jan 11, 2010	27.21	27.71	27.21	27.66	1,545,964	+0.50(+1.86%)
Jan 08, 2010	26.48	27.25	26.43	27.15	1,314,994	+0.57(+2.13%)
Jan 07, 2010	27.03	27.03	26.52	26.59	1,220,353	-0.50(-1.84%)
Jan 06, 2010	27.43	27.69	27.05	27.09	1,132,307	-0.38(-1.37%)
Jan 05, 2010	27.90	28.06	27.22	27.46	1,196,484	-0.50(-1.80%)

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.