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 (%)
Dec 29, 2006	34.70	34.88	34.17	34.18	646,393	-0.65(-1.86%)
Dec 28, 2006	34.82	34.96	34.47	34.83	424,704	-0.15(-0.42%)
Dec 27, 2006	34.53	34.98	34.50	34.98	522,253	+0.54(+1.57%)
Dec 26, 2006	34.14	34.43	34.09	34.43	332,085	+0.29(+0.86%)
Dec 22, 2006	34.47	34.52	34.07	34.14	354,343	-0.33(-0.97%)
Dec 21, 2006	34.71	34.94	34.33	34.47	580,066	-0.33(-0.94%)
Dec 20, 2006	34.41	34.93	34.33	34.80	940,684	+0.30(+0.87%)
Dec 19, 2006	34.28	34.68	34.15	34.50	599,038	+0.15(+0.43%)
Dec 18, 2006	34.47	34.91	34.22	34.35	687,325	-0.04(-0.12%)
Dec 15, 2006	34.70	34.81	34.29	34.39	1,185,528	-0.19(-0.56%)
Dec 14, 2006	33.85	34.72	33.85	34.59	817,889	+0.74(+2.20%)
Dec 13, 2006	34.41	34.43	33.71	33.85	2,070,043	-0.62(-1.79%)
Dec 12, 2006	34.58	34.79	34.21	34.46	1,795,023	+0.11(+0.33%)
Dec 11, 2006	33.95	34.53	33.80	34.35	1,399,598	+0.23(+0.69%)
Dec 08, 2006	34.74	34.88	34.03	34.11	926,642	-0.70(-2.00%)
Dec 07, 2006	34.86	34.96	34.38	34.81	789,206	-0.02(-0.06%)
Dec 06, 2006	35.06	35.10	34.76	34.83	1,086,335	-0.21(-0.61%)
Dec 05, 2006	34.94	35.10	34.27	35.04	912,898	+0.10(+0.29%)
Dec 04, 2006	34.21	35.40	34.17	34.94	912,002	+0.33(+0.97%)

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.