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 (%)
Apr 30, 2012	34.92	34.99	34.50	34.61	1,043,115	-0.36(-1.02%)
Apr 27, 2012	34.87	35.02	34.54	34.97	888,892	+0.13(+0.39%)
Apr 26, 2012	34.74	34.88	34.35	34.83	1,207,968	+0.04(+0.10%)
Apr 25, 2012	34.99	35.52	34.57	34.80	1,651,704	+0.40(+1.18%)
Apr 24, 2012	35.54	35.74	34.19	34.39	2,128,654	+0.02(+0.06%)
Apr 23, 2012	34.41	34.55	34.18	34.37	1,229,961	-0.58(-1.67%)
Apr 20, 2012	35.04	35.26	34.85	34.95	1,169,107	+0.12(+0.35%)
Apr 19, 2012	35.43	35.64	34.58	34.83	1,629,822	-0.42(-1.19%)
Apr 18, 2012	35.56	35.79	34.94	35.25	2,018,549	-0.46(-1.29%)
Apr 17, 2012	35.73	35.96	35.64	35.71	1,775,823	+0.23(+0.66%)
Apr 16, 2012	35.65	35.81	35.22	35.48	1,463,338	+0.14(+0.40%)
Apr 13, 2012	36.23	36.12	35.33	35.34	1,293,317	-0.90(-2.47%)
Apr 12, 2012	35.85	36.32	35.83	36.23	1,095,384	+0.43(+1.19%)
Apr 11, 2012	36.03	36.23	35.75	35.80	894,855	+0.19(+0.54%)
Apr 10, 2012	36.73	36.89	35.50	35.61	1,057,029	-1.26(-3.43%)
Apr 09, 2012	37.32	37.32	36.64	36.88	672,886	-1.06(-2.79%)
Apr 05, 2012	37.74	38.15	37.66	37.94	412,342	-0.01(-0.04%)
Apr 04, 2012	37.54	38.17	37.40	37.95	751,133	+0.06(+0.17%)
Apr 03, 2012	38.18	38.35	37.76	37.89	982,971	-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.