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, 2013 41.95 42.37 41.49 42.37 889,557 +0.42(+0.99%)
Apr 29, 2013 41.58 42.11 41.10 41.95 675,597 +0.46(+1.11%)
Apr 26, 2013 41.60 41.78 41.24 41.49 889,544 -0.18(-0.44%)
Apr 25, 2013 41.57 42.08 41.04 41.68 1,220,753 +0.13(+0.32%)
Apr 24, 2013 40.14 42.00 40.14 41.54 2,687,224 +2.65(+6.81%)
Apr 23, 2013 41.48 42.10 38.36 38.90 4,180,711 -2.89(-6.91%)
Apr 22, 2013 41.68 41.84 40.61 41.78 907,461 +0.09(+0.21%)
Apr 19, 2013 41.08 42.00 40.75 41.70 786,941 +0.78(+1.91%)
Apr 18, 2013 41.41 41.61 40.33 40.92 1,156,398 -0.39(-0.94%)
Apr 17, 2013 42.32 42.48 40.81 41.30 1,156,786 -1.48(-3.46%)
Apr 16, 2013 41.88 42.89 41.88 42.78 764,854 +1.32(+3.18%)
Apr 15, 2013 44.37 44.74 41.40 41.46 1,342,631 -3.31(-7.40%)
Apr 12, 2013 43.90 44.78 43.90 44.78 589,084 +0.60(+1.35%)
Apr 11, 2013 44.79 45.04 44.06 44.18 826,230 -0.67(-1.50%)
Apr 10, 2013 43.04 45.00 43.04 44.85 1,047,110 +1.91(+4.45%)
Apr 09, 2013 43.28 43.39 42.52 42.94 850,158 -0.25(-0.57%)
Apr 08, 2013 42.16 43.20 42.16 43.19 986,695 +0.99(+2.35%)
Apr 05, 2013 41.52 42.29 40.56 42.19 1,627,073 +0.24(+0.57%)
Apr 04, 2013 42.27 42.32 41.74 41.95 782,522 -0.30(-0.71%)
Apr 03, 2013 42.38 42.72 42.05 42.25 945,264 -0.28(-0.67%)
Apr 02, 2013 42.86 43.21 42.40 42.54 769,578 -0.27(-0.63%)
Apr 01, 2013 43.59 43.73 42.32 42.81 854,816 -0.79(-1.81%)
Mar 28, 2013 43.77 44.11 43.34 43.59 1,151,428 +0.26(+0.59%)
Mar 27, 2013 43.49 43.56 42.92 43.34 910,782 -0.58(-1.31%)
Mar 26, 2013 44.05 44.31 43.53 43.92 700,734 +0.06(+0.13%)
Mar 25, 2013 43.94 44.38 43.31 43.86 762,868 +0.02(+0.05%)
Mar 22, 2013 43.62 43.88 43.08 43.84 1,090,428 +1.36(+3.21%)
Mar 21, 2013 43.25 43.34 42.00 42.47 878,180 -1.01(-2.32%)
Mar 20, 2013 43.74 44.00 43.15 43.48 778,981 -0.19(-0.43%)
Mar 19, 2013 44.54 44.67 43.08 43.67 688,720 -0.69(-1.56%)
Mar 18, 2013 43.96 44.78 43.53 44.36 421,526 -0.15(-0.33%)
Mar 15, 2013 44.78 44.80 44.09 44.51 760,831 -0.31(-0.68%)
Mar 14, 2013 44.28 45.00 44.21 44.81 770,010 +0.77(+1.76%)
Mar 13, 2013 42.92 44.08 42.85 44.04 815,025 +1.28(+2.99%)
Mar 12, 2013 43.28 43.38 42.46 42.76 516,145 -0.52(-1.20%)
Mar 11, 2013 42.93 43.56 42.75 43.28 488,152 +0.34(+0.80%)
Mar 08, 2013 42.81 43.34 42.61 42.94 636,974 +0.43(+1.01%)
Mar 07, 2013 42.41 42.57 41.97 42.51 819,192 +0.23(+0.53%)
Mar 06, 2013 41.65 42.53 41.65 42.28 759,156 +0.91(+2.20%)
Mar 05, 2013 40.79 42.03 40.79 41.37 905,669 +0.82(+2.02%)
Mar 04, 2013 40.24 40.55 39.73 40.55 643,251 +0.11(+0.27%)
Mar 01, 2013 40.76 40.89 40.20 40.44 583,952 -0.56(-1.37%)
Feb 28, 2013 40.85 41.26 40.71 41.00 621,123 +0.33(+0.81%)
Feb 27, 2013 39.58 40.81 39.58 40.68 1,092,384 +1.19(+3.01%)
Feb 26, 2013 39.86 40.01 39.43 39.49 1,664,246 -0.21(-0.53%)
Feb 25, 2013 41.20 41.35 39.70 39.70 589,446 -1.19(-2.91%)
Feb 22, 2013 40.72 41.24 40.71 40.89 624,149 +0.33(+0.81%)
Feb 21, 2013 41.13 41.19 40.21 40.56 1,003,623 -0.65(-1.58%)
Feb 20, 2013 41.94 41.99 41.06 41.21 995,049 -0.81(-1.93%)
Feb 19, 2013 42.09 42.48 41.90 42.02 806,257 +0.12(+0.30%)
Feb 15, 2013 42.73 42.86 41.61 41.89 885,683 -0.46(-1.09%)
Feb 14, 2013 41.69 42.46 41.57 42.35 612,441 +0.50(+1.19%)
Feb 13, 2013 42.02 42.28 41.56 41.86 921,735 -0.11(-0.26%)
Feb 12, 2013 41.75 42.01 41.44 41.97 819,947 +0.34(+0.82%)
Feb 11, 2013 41.88 42.23 41.52 41.63 842,195 -0.62(-1.46%)
Feb 08, 2013 42.33 42.72 42.15 42.24 532,320 -0.09(-0.21%)
Feb 07, 2013 42.86 43.06 41.98 42.33 501,108 -0.42(-0.98%)
Feb 06, 2013 42.50 43.07 42.41 42.75 635,722 +1.58(+3.84%)
Feb 04, 2013 41.78 41.93 40.76 41.17 1,081,296 -0.85(-2.02%)
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.