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 (%)
Dec 29, 2023	115.10	115.61	113.91	115.06	337,069	-0.21(-0.18%)
Dec 28, 2023	117.00	117.27	115.08	115.27	276,887	-1.81(-1.55%)
Dec 27, 2023	118.07	118.33	116.91	117.08	279,479	-1.37(-1.16%)
Dec 26, 2023	118.37	119.47	117.99	118.45	164,083	+0.57(+0.48%)
Dec 22, 2023	117.55	118.91	117.55	117.88	223,657	+0.61(+0.52%)
Dec 21, 2023	116.20	117.28	115.20	117.27	248,511	+2.36(+2.05%)
Dec 20, 2023	112.08	115.80	112.08	114.91	370,164	+1.63(+1.44%)
Dec 19, 2023	112.25	114.17	112.10	113.28	330,487	+1.39(+1.24%)
Dec 18, 2023	112.15	113.26	111.22	111.89	213,219	+0.45(+0.40%)
Dec 15, 2023	111.29	112.49	110.51	111.44	686,607	+0.02(+0.02%)
Dec 14, 2023	109.00	111.94	108.56	111.42	283,133	+3.20(+2.96%)
Dec 13, 2023	106.88	108.60	105.09	108.22	332,896	+1.39(+1.30%)
Dec 12, 2023	108.21	108.54	106.81	106.83	198,836	-1.44(-1.33%)
Dec 11, 2023	106.37	108.52	106.28	108.27	170,799	+1.76(+1.65%)
Dec 08, 2023	106.33	107.63	106.19	106.51	134,517	+0.33(+0.31%)
Dec 07, 2023	106.23	106.33	105.13	106.18	219,421	+0.44(+0.42%)
Dec 06, 2023	108.20	108.73	105.69	105.74	215,544	-2.16(-2.00%)
Dec 05, 2023	108.21	108.60	106.97	107.90	189,206	-0.71(-0.65%)
Dec 04, 2023	107.87	109.09	107.48	108.61	410,492	+0.40(+0.37%)

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.