Ryder System (NY: R )

120.19 +1.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 32.23 32.88 31.53 31.55 1,243,448 -0.64(-1.98%)
Apr 29, 2010 32.04 32.28 31.87 32.18 1,643,014 +0.41(+1.28%)
Apr 28, 2010 31.87 32.20 30.93 31.78 1,737,331 +0.05(+0.15%)
Apr 27, 2010 32.22 32.27 31.53 31.73 1,248,457 -0.58(-1.78%)
Apr 26, 2010 32.18 32.64 32.06 32.31 1,054,564 +0.20(+0.61%)
Apr 23, 2010 32.50 32.50 31.72 32.11 1,793,985 -0.28(-0.86%)
Apr 22, 2010 31.23 32.60 30.83 32.39 1,620,443 +1.37(+4.42%)
Apr 21, 2010 31.02 31.59 30.01 31.02 3,418 +1.43(+4.84%)
Apr 20, 2010 29.59 29.84 29.22 29.59 278 +0.18(+0.62%)
Apr 19, 2010 29.32 29.48 28.62 29.40 1,139,160 +0.01(+0.02%)
Apr 16, 2010 29.84 30.23 29.08 29.40 1,122,342 -0.40(-1.34%)
Apr 15, 2010 29.59 29.97 29.59 29.80 868,942 +0.14(+0.48%)
Apr 14, 2010 29.26 29.74 29.16 29.65 664,787 +0.53(+1.82%)
Apr 13, 2010 28.94 29.21 28.92 29.13 885,517 +0.16(+0.54%)
Apr 12, 2010 28.73 29.00 28.70 28.97 762,463 +0.19(+0.66%)
Apr 09, 2010 28.28 28.79 28.25 28.78 734,713 +0.41(+1.43%)
Apr 08, 2010 28.14 28.50 27.94 28.37 729,429 +0.07(+0.26%)
Apr 07, 2010 27.99 28.55 27.98 28.30 1,349,509 +0.12(+0.41%)
Apr 06, 2010 26.76 28.26 26.37 28.18 1,925,340 +1.38(+5.16%)
Apr 05, 2010 26.75 26.91 26.55 26.80 699,251 +0.22(+0.84%)
Apr 01, 2010 26.45 26.58 26.58 26.58 965,024 +0.29(+1.11%)
Mar 31, 2010 26.29 26.56 26.21 26.28 883,764 -0.17(-0.64%)
Mar 30, 2010 26.43 26.54 26.13 26.45 507,742 +0.10(+0.39%)
Mar 29, 2010 26.28 26.65 26.22 26.35 451,999 +0.20(+0.78%)
Mar 26, 2010 26.03 26.45 25.98 26.15 773,629 +0.20(+0.78%)
Mar 25, 2010 26.39 26.49 25.88 25.94 861,983 -0.19(-0.73%)
Mar 24, 2010 26.23 26.37 25.99 26.13 782,738 -0.24(-0.90%)
Mar 23, 2010 26.30 26.40 26.02 26.37 793,679 +0.08(+0.31%)
Mar 22, 2010 26.07 26.45 25.94 26.29 687,905 +0.05(+0.21%)
Mar 19, 2010 26.20 26.71 26.03 26.24 2,003,140 +0.11(+0.42%)
Mar 18, 2010 26.13 26.43 26.03 26.13 964,495 +0.03(+0.10%)
Mar 17, 2010 25.69 26.41 25.60 26.10 1,711,915 +0.54(+2.12%)
Mar 16, 2010 25.14 25.63 25.05 25.56 1,071,180 +0.50(+1.98%)
Mar 15, 2010 24.87 25.08 24.78 25.06 792,791 +0.11(+0.43%)
Mar 12, 2010 24.49 25.06 24.40 24.95 1,230,335 +0.57(+2.34%)
Mar 11, 2010 24.56 24.72 24.09 24.39 1,174,852 -0.32(-1.29%)
Mar 10, 2010 24.87 25.04 24.59 24.70 1,149,094 -0.12(-0.49%)
Mar 09, 2010 24.34 24.98 24.31 24.83 1,024,629 +0.41(+1.67%)
Mar 08, 2010 24.35 24.72 24.28 24.42 506,960 +0.07(+0.28%)
Mar 05, 2010 24.11 24.46 24.11 24.35 941,288 +0.42(+1.76%)
Mar 04, 2010 23.81 24.07 23.65 23.93 766,579 +0.12(+0.51%)
Mar 03, 2010 23.94 24.04 23.69 23.81 1,240,755 +0.02(+0.09%)
Mar 02, 2010 24.15 24.24 23.74 23.79 978,746 -0.14(-0.60%)
Mar 01, 2010 24.09 24.41 23.88 23.93 926,386 +0.00(+0.00%)
Feb 26, 2010 23.62 23.98 23.41 23.93 1,023,874 +0.37(+1.58%)
Feb 25, 2010 23.18 23.62 22.95 23.56 1,339,183 -0.08(-0.34%)
Feb 24, 2010 23.54 23.66 23.17 23.64 1,109,862 +0.29(+1.25%)
Feb 23, 2010 23.76 23.84 23.07 23.35 1,818,240 -0.47(-1.96%)
Feb 22, 2010 23.71 23.91 23.52 23.82 899,097 +0.18(+0.77%)
Feb 19, 2010 23.24 23.73 23.21 23.63 1,232,290 +0.28(+1.19%)
Feb 18, 2010 23.23 23.39 23.09 23.35 574,932 +0.03(+0.14%)
Feb 17, 2010 23.51 23.51 23.06 23.32 990,152 -0.04(-0.17%)
Feb 16, 2010 23.26 23.36 22.86 23.36 1,029,743 +0.37(+1.61%)
Feb 12, 2010 22.58 22.99 22.99 22.99 1,279,947 +0.07(+0.32%)
Feb 11, 2010 22.45 23.07 22.30 22.92 1,467,086 +0.56(+2.50%)
Feb 10, 2010 22.45 22.48 21.93 22.36 741,305 -0.13(-0.57%)
Feb 09, 2010 22.45 22.79 22.24 22.49 1,021,677 +0.49(+2.23%)
Feb 08, 2010 22.23 22.58 21.77 21.99 1,288,706 -0.32(-1.42%)
Feb 05, 2010 21.85 22.44 21.45 22.31 1,974,701 +0.40(+1.81%)
Feb 04, 2010 22.92 22.99 21.87 21.91 3,479,659 -1.28(-5.52%)
Feb 03, 2010 22.82 23.80 22.22 23.19 4,740,530 -1.95(-7.74%)
Feb 02, 2010 25.00 25.21 24.40 25.14 2,603,480 +0.07(+0.27%)
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.