Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.96	24.97	24.69	24.87	368,684	-0.07(-0.30%)
May 27, 2004	24.87	25.20	24.77	24.94	338,210	+0.15(+0.59%)
May 26, 2004	24.89	24.89	24.67	24.79	536,445	-0.04(-0.16%)
May 25, 2004	24.50	24.88	24.47	24.84	1,068,558	+0.10(+0.41%)
May 24, 2004	24.73	24.87	24.68	24.73	639,522	+0.05(+0.22%)
May 21, 2004	25.10	25.14	24.61	24.68	1,069,604	+0.22(+0.90%)
May 20, 2004	24.27	24.57	24.05	24.46	773,222	+0.31(+1.27%)
May 19, 2004	23.86	24.40	23.78	24.15	865,393	+0.36(+1.52%)
May 18, 2004	23.64	23.90	23.64	23.79	597,992	+0.13(+0.57%)
May 17, 2004	23.96	24.07	23.64	23.66	878,091	-0.42(-1.75%)
May 14, 2004	24.19	24.30	23.86	24.08	689,865	-0.06(-0.25%)
May 13, 2004	24.13	24.33	23.89	24.14	918,724	-0.02(-0.08%)
May 12, 2004	24.35	24.37	23.74	24.16	850,604	-0.23(-0.93%)
May 11, 2004	23.85	24.49	23.85	24.39	743,644	+0.50(+2.10%)
May 10, 2004	24.37	24.40	23.52	23.88	1,107,249	-0.61(-2.49%)
May 07, 2004	25.19	25.36	24.49	24.49	656,103	-0.72(-2.84%)
May 06, 2004	25.36	25.40	24.80	25.21	485,206	-0.19(-0.74%)
May 05, 2004	25.32	25.49	25.22	25.40	439,045	+0.07(+0.29%)
May 04, 2004	25.29	25.60	25.23	25.32	797,273	-0.07(-0.26%)

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.