Indicators

Ryder System (NY: R )

124.61 -1.82 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.75	40.01	38.98	39.88	641,688	+0.39(+0.99%)
Dec 28, 2018	39.77	40.33	39.05	39.49	538,221	-0.31(-0.79%)
Dec 27, 2018	38.91	39.81	38.23	39.81	559,726	+0.03(+0.08%)
Dec 26, 2018	37.61	39.82	37.23	39.77	714,138	+2.38(+6.36%)
Dec 24, 2018	37.77	38.29	37.11	37.40	475,320	-0.76(-2.00%)
Dec 21, 2018	38.47	38.84	37.69	38.16	1,338,310	-0.42(-1.09%)
Dec 20, 2018	38.93	39.54	37.75	38.58	950,496	-0.59(-1.50%)
Dec 19, 2018	40.82	41.42	39.02	39.17	888,969	-1.31(-3.23%)
Dec 18, 2018	41.46	41.59	40.27	40.48	735,084	-0.27(-0.67%)
Dec 17, 2018	41.05	41.70	40.34	40.75	737,858	+0.11(+0.26%)
Dec 14, 2018	40.54	41.04	40.17	40.64	667,284	-0.45(-1.09%)
Dec 13, 2018	42.85	42.85	40.98	41.09	740,049	-1.28(-3.01%)
Dec 12, 2018	42.86	43.39	42.35	42.37	567,892	+0.04(+0.10%)
Dec 11, 2018	43.08	43.41	42.13	42.33	560,504	+0.00(+0.00%)
Dec 10, 2018	42.36	42.60	41.11	42.33	782,203	-0.18(-0.43%)
Dec 07, 2018	43.58	44.08	42.15	42.51	1,046,743	-1.04(-2.38%)
Dec 06, 2018	43.38	43.67	42.66	43.54	953,389	-0.74(-1.66%)
Dec 04, 2018	46.81	46.92	43.92	44.28	1,241,966	-2.90(-6.14%)

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.