Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.84	49.57	47.60	49.14	1,012,716	+1.53(+3.20%)
Jun 27, 2019	46.90	48.31	46.90	47.61	521,814	+1.02(+2.19%)
Jun 26, 2019	46.10	46.78	45.76	46.59	542,840	+0.89(+1.96%)
Jun 25, 2019	45.68	45.89	45.05	45.70	527,529	+0.08(+0.18%)
Jun 24, 2019	48.09	48.09	45.38	45.62	800,420	-2.34(-4.89%)
Jun 21, 2019	48.19	48.72	47.77	47.96	793,943	-0.53(-1.10%)
Jun 20, 2019	48.96	48.96	48.35	48.49	424,300	+0.50(+1.04%)
Jun 19, 2019	48.42	48.42	47.61	47.99	297,681	+0.33(+0.69%)
Jun 18, 2019	47.62	48.62	47.33	47.66	384,164	+0.31(+0.66%)
Jun 17, 2019	47.53	48.01	47.29	47.35	426,100	-0.19(-0.41%)
Jun 14, 2019	48.03	48.03	46.92	47.55	334,092	-0.47(-0.98%)
Jun 13, 2019	47.40	48.08	47.26	48.02	315,197	+0.78(+1.64%)
Jun 12, 2019	46.80	47.34	46.65	47.24	492,547	+0.40(+0.85%)
Jun 11, 2019	46.65	47.25	46.48	46.85	677,123	+0.70(+1.52%)
Jun 10, 2019	45.26	46.43	45.26	46.15	505,794	+1.30(+2.89%)
Jun 07, 2019	44.55	45.35	44.45	44.85	485,002	+0.42(+0.95%)
Jun 06, 2019	44.58	44.85	43.64	44.43	426,189	-0.26(-0.58%)
Jun 05, 2019	45.47	45.58	44.23	44.69	642,752	-0.49(-1.08%)
Jun 04, 2019	44.15	45.26	43.80	45.18	1,046,377	+2.06(+4.77%)

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.