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, 2021 75.14 75.56 73.45 73.78 866,553 -1.93(-2.55%)
Apr 29, 2021 73.85 75.76 72.82 75.71 885,065 +4.22(+5.91%)
Apr 28, 2021 70.95 72.66 69.89 71.49 602,859 +0.54(+0.76%)
Apr 27, 2021 69.93 71.58 69.44 70.95 597,873 +1.36(+1.95%)
Apr 26, 2021 69.31 70.68 69.23 69.60 480,745 +0.50(+0.72%)
Apr 23, 2021 68.62 69.30 68.15 69.10 488,464 +0.84(+1.23%)
Apr 22, 2021 68.20 69.79 67.53 68.26 443,201 +0.19(+0.29%)
Apr 21, 2021 68.02 68.87 67.65 68.06 550,316 +0.03(+0.04%)
Apr 20, 2021 70.28 70.62 66.85 68.03 606,240 -2.50(-3.54%)
Apr 19, 2021 71.75 71.94 70.28 70.53 461,022 -1.37(-1.90%)
Apr 16, 2021 72.53 72.71 71.23 71.90 567,566 -0.53(-0.73%)
Apr 15, 2021 71.96 72.72 71.03 72.42 265,023 +1.27(+1.78%)
Apr 14, 2021 70.72 72.41 70.71 71.16 350,244 +0.49(+0.69%)
Apr 13, 2021 71.89 72.44 69.81 70.67 573,381 -1.46(-2.02%)
Apr 12, 2021 71.64 73.13 71.34 72.13 375,974 +0.81(+1.14%)
Apr 09, 2021 71.40 71.79 70.43 71.31 441,067 -0.10(-0.14%)
Apr 08, 2021 71.11 71.45 69.26 71.42 528,519 +0.15(+0.21%)
Apr 07, 2021 72.08 72.24 70.83 71.27 394,615 -0.81(-1.13%)
Apr 06, 2021 72.59 73.24 71.86 72.08 480,327 -0.45(-0.62%)
Apr 05, 2021 71.73 73.24 71.26 72.53 785,497 +1.46(+2.05%)
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.