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 31, 2023	89.55	92.26	89.23	91.79	942,080	+2.31(+2.59%)
Jan 30, 2023	91.25	91.89	89.38	89.48	118,283	-2.34(-2.55%)
Jan 27, 2023	89.69	92.12	89.69	91.82	157,716	+1.91(+2.12%)
Jan 26, 2023	91.04	91.04	89.45	89.92	106,955	-0.97(-1.07%)
Jan 25, 2023	91.33	92.15	90.80	90.89	144,573	-1.02(-1.11%)
Jan 24, 2023	90.13	92.22	90.13	91.91	179,795	+0.98(+1.08%)
Jan 23, 2023	90.75	91.62	89.58	90.93	159,883	+0.63(+0.70%)
Jan 20, 2023	89.91	90.41	88.96	90.29	149,435	+0.71(+0.79%)
Jan 19, 2023	89.52	90.41	88.85	89.58	206,276	-0.57(-0.64%)
Jan 18, 2023	90.32	92.05	90.16	90.16	350,428	+0.09(+0.10%)
Jan 17, 2023	88.43	90.59	88.15	90.07	296,498	+1.23(+1.39%)
Jan 13, 2023	86.93	88.91	86.93	88.84	240,271	+0.89(+1.02%)
Jan 12, 2023	86.31	88.01	85.08	87.94	295,807	+2.30(+2.69%)
Jan 11, 2023	84.47	85.94	84.40	85.64	175,197	+1.79(+2.13%)
Jan 10, 2023	82.55	84.09	82.17	83.85	300,140	+1.93(+2.36%)
Jan 09, 2023	81.62	82.94	81.09	81.91	418,959	+0.83(+1.02%)
Jan 06, 2023	80.22	81.71	80.22	81.09	112,924	+1.47(+1.84%)
Jan 05, 2023	80.02	80.19	78.97	79.62	174,585	-1.23(-1.52%)
Jan 04, 2023	80.79	81.66	80.18	80.84	200,943	+0.55(+0.69%)

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.