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, 2012 34.92 34.99 34.50 34.60 1,043,296 -0.36(-1.02%)
Apr 27, 2012 34.87 35.02 34.53 34.96 889,046 +0.13(+0.39%)
Apr 26, 2012 34.73 34.87 34.34 34.83 1,208,176 +0.04(+0.10%)
Apr 25, 2012 34.98 35.51 34.56 34.79 1,651,989 +0.40(+1.18%)
Apr 24, 2012 35.54 35.73 34.19 34.38 2,129,021 +0.02(+0.06%)
Apr 23, 2012 34.41 34.54 34.17 34.36 1,230,173 -0.58(-1.67%)
Apr 20, 2012 35.04 35.25 34.85 34.95 1,169,309 +0.12(+0.35%)
Apr 19, 2012 35.42 35.63 34.58 34.83 1,630,103 -0.42(-1.19%)
Apr 18, 2012 35.56 35.78 34.94 35.24 2,018,897 -0.46(-1.29%)
Apr 17, 2012 35.73 35.95 35.63 35.71 1,776,130 +0.23(+0.66%)
Apr 16, 2012 35.64 35.81 35.22 35.47 1,463,591 +0.14(+0.40%)
Apr 13, 2012 36.22 36.11 35.32 35.33 1,293,541 -0.89(-2.47%)
Apr 12, 2012 35.84 36.31 35.83 36.22 1,095,573 +0.43(+1.19%)
Apr 11, 2012 36.03 36.22 35.75 35.80 895,010 +0.19(+0.54%)
Apr 10, 2012 36.72 36.88 35.49 35.61 1,057,211 -1.26(-3.43%)
Apr 09, 2012 37.32 37.32 36.63 36.87 673,003 -1.06(-2.79%)
Apr 05, 2012 37.73 38.14 37.65 37.93 412,414 -0.01(-0.04%)
Apr 04, 2012 37.53 38.16 37.39 37.94 751,263 +0.06(+0.17%)
Apr 03, 2012 38.17 38.35 37.75 37.88 983,141 -0.40(-1.06%)
Apr 02, 2012 37.38 38.55 37.38 38.28 1,099,299 +0.78(+2.08%)
Mar 30, 2012 37.71 37.99 37.38 37.50 586,346 +0.06(+0.15%)
Mar 29, 2012 37.16 37.60 36.88 37.45 1,067,477 -0.06(-0.17%)
Mar 28, 2012 37.65 37.77 37.13 37.51 1,256,664 -0.18(-0.47%)
Mar 27, 2012 38.18 38.26 37.56 37.69 1,251,203 -0.51(-1.34%)
Mar 26, 2012 38.96 39.33 37.82 38.20 1,475,222 -0.31(-0.79%)
Mar 23, 2012 38.38 38.55 37.93 38.50 287,810 +0.30(+0.78%)
Mar 22, 2012 38.66 38.66 38.00 38.21 476,108 -0.67(-1.74%)
Mar 21, 2012 38.78 39.03 38.64 38.88 647,946 +0.08(+0.20%)
Mar 20, 2012 39.09 39.18 38.71 38.80 524,189 -0.65(-1.66%)
Mar 19, 2012 39.16 39.63 38.97 39.46 652,345 +0.13(+0.33%)
Mar 16, 2012 39.48 39.74 39.05 39.33 731,672 -0.10(-0.25%)
Mar 15, 2012 38.55 39.68 38.41 39.43 1,184,600 +0.96(+2.49%)
Mar 14, 2012 38.89 38.96 38.36 38.47 510,890 -0.53(-1.37%)
Mar 13, 2012 38.31 39.05 38.08 39.00 603,691 +0.96(+2.52%)
Mar 12, 2012 37.98 38.18 37.62 38.04 472,487 +0.04(+0.11%)
Mar 09, 2012 37.72 38.27 37.48 38.00 387,988 +0.40(+1.06%)
Mar 08, 2012 37.38 37.84 37.01 37.60 576,978 +0.56(+1.51%)
Mar 07, 2012 36.93 37.18 36.67 37.04 501,105 +0.21(+0.56%)
Mar 06, 2012 37.05 37.05 36.59 36.84 795,455 -0.63(-1.69%)
Mar 05, 2012 37.77 37.77 37.19 37.47 811,801 -0.55(-1.44%)
Mar 02, 2012 38.43 38.56 37.97 38.01 730,309 -0.48(-1.25%)
Mar 01, 2012 37.94 38.89 37.79 38.50 985,921 +0.69(+1.82%)
Feb 29, 2012 37.42 38.11 37.28 37.81 957,540 +0.58(+1.55%)
Feb 28, 2012 37.03 37.33 36.85 37.23 767,413 +0.36(+0.98%)
Feb 27, 2012 36.68 37.35 36.52 36.87 795,507 -0.29(-0.78%)
Feb 24, 2012 37.70 37.82 37.13 37.16 532,332 -0.46(-1.23%)
Feb 23, 2012 36.98 37.67 36.52 37.62 663,768 +0.70(+1.90%)
Feb 22, 2012 37.47 37.70 36.86 36.92 660,089 -0.60(-1.61%)
Feb 21, 2012 38.17 38.18 37.39 37.52 801,233 -0.62(-1.62%)
Feb 17, 2012 38.64 38.82 37.83 38.14 560,792 -0.16(-0.41%)
Feb 16, 2012 37.78 38.34 37.43 38.30 631,592 +0.50(+1.33%)
Feb 15, 2012 38.39 38.39 37.57 37.79 497,647 -0.44(-1.15%)
Feb 14, 2012 38.71 38.72 37.96 38.23 787,130 -0.52(-1.33%)
Feb 13, 2012 38.28 38.85 37.92 38.75 888,473 +0.74(+1.95%)
Feb 10, 2012 37.59 38.36 37.41 38.01 731,194 -0.25(-0.65%)
Feb 09, 2012 37.92 38.35 37.82 38.25 747,355 +0.40(+1.06%)
Feb 08, 2012 37.48 38.13 37.48 37.85 815,005 +0.37(+0.98%)
Feb 07, 2012 36.86 37.82 36.80 37.48 1,037,066 +0.40(+1.07%)
Feb 06, 2012 36.77 37.36 36.74 37.09 1,139,736 -0.08(-0.23%)
Feb 03, 2012 37.73 37.86 36.63 37.17 2,262,323 -0.28(-0.75%)
Feb 02, 2012 37.41 38.63 36.38 37.46 4,149,461 -2.77(-6.88%)
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.