Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.73	34.80	34.31	34.41	1,049,075	-0.35(-1.02%)
Apr 27, 2012	34.68	34.82	34.34	34.77	893,971	+0.13(+0.39%)
Apr 26, 2012	34.54	34.68	34.15	34.63	1,214,869	+0.04(+0.10%)
Apr 25, 2012	34.79	35.32	34.37	34.60	1,661,141	+0.40(+1.18%)
Apr 24, 2012	35.34	35.54	34.00	34.20	2,140,816	+0.02(+0.06%)
Apr 23, 2012	34.22	34.35	33.98	34.17	1,236,988	-0.58(-1.67%)
Apr 20, 2012	34.85	35.06	34.65	34.75	1,175,786	+0.12(+0.35%)
Apr 19, 2012	35.23	35.44	34.39	34.63	1,639,134	-0.42(-1.19%)
Apr 18, 2012	35.36	35.59	34.75	35.05	2,030,082	-0.46(-1.29%)
Apr 17, 2012	35.53	35.76	35.44	35.51	1,785,969	+0.23(+0.66%)
Apr 16, 2012	35.45	35.61	35.02	35.28	1,471,699	+0.14(+0.40%)
Apr 13, 2012	36.02	35.91	35.13	35.13	1,300,707	-0.89(-2.47%)
Apr 12, 2012	35.64	36.11	35.63	36.02	1,101,643	+0.42(+1.19%)
Apr 11, 2012	35.83	36.02	35.55	35.60	899,968	+0.19(+0.54%)
Apr 10, 2012	36.52	36.68	35.30	35.41	1,063,068	-1.26(-3.43%)
Apr 09, 2012	37.11	37.11	36.43	36.67	676,731	-1.05(-2.79%)
Apr 05, 2012	37.52	37.93	37.44	37.72	414,698	-0.01(-0.04%)
Apr 04, 2012	37.32	37.95	37.18	37.73	755,425	+0.06(+0.17%)
Apr 03, 2012	37.96	38.14	37.54	37.67	988,587	-0.40(-1.06%)

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.