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 (%)
May 28, 2010	30.66	31.07	30.29	30.66	1,363,458	-0.36(-1.17%)
May 27, 2010	30.64	31.02	30.25	31.02	2,027,478	+0.91(+3.01%)
May 26, 2010	30.19	30.71	30.00	30.11	1,855,250	+0.44(+1.47%)
May 25, 2010	28.62	29.74	28.19	29.67	1,936,114	-0.01(-0.05%)
May 24, 2010	29.40	30.27	29.26	29.69	1,456,996	+0.03(+0.09%)
May 21, 2010	28.23	29.96	28.21	29.66	2,644,347	+0.99(+3.45%)
May 20, 2010	28.56	29.38	28.35	28.67	1,829,976	-1.84(-6.04%)
May 19, 2010	30.58	30.94	29.78	30.52	1,269,762	-0.16(-0.51%)
May 18, 2010	31.24	31.61	30.62	30.67	207,043	-0.23(-0.75%)
May 17, 2010	30.59	31.21	30.15	30.90	1,583,465	+0.39(+1.29%)
May 14, 2010	30.51	31.25	30.16	30.51	1,559,232	-1.00(-3.18%)
May 13, 2010	31.87	32.16	31.41	31.51	970,060	-0.50(-1.55%)
May 12, 2010	31.34	32.34	31.22	32.01	1,303,055	+0.79(+2.52%)
May 11, 2010	31.34	31.65	31.17	31.22	1,712,514	+0.83(+2.74%)
May 10, 2010	30.12	30.42	30.09	30.39	2,231,268	+1.59(+5.53%)
May 07, 2010	30.72	30.97	28.65	28.79	2,904,913	-1.13(-3.78%)
May 06, 2010	31.19	31.86	28.54	29.93	2,090,523	-0.99(-3.19%)
May 05, 2010	31.46	31.99	30.86	30.91	1,884,050	-0.23(-0.75%)
May 04, 2010	32.00	32.04	30.92	31.15	939,216	-1.27(-3.93%)

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.