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 (%)
May 29, 2015	70.51	70.51	68.85	69.25	1,458,735	-1.54(-2.18%)
May 28, 2015	71.53	71.53	69.79	70.79	1,136,461	-0.82(-1.14%)
May 27, 2015	71.13	71.82	70.48	71.61	587,149	+0.88(+1.24%)
May 26, 2015	73.20	73.20	70.63	70.73	935,154	-0.44(-0.62%)
May 22, 2015	71.73	71.17	71.17	71.17	833,763	-0.63(-0.87%)
May 21, 2015	71.21	71.96	70.77	71.80	518,639	+0.66(+0.93%)
May 20, 2015	72.49	72.87	71.00	71.13	583,356	-1.33(-1.84%)
May 19, 2015	73.29	73.38	72.32	72.46	605,403	-0.71(-0.97%)
May 18, 2015	72.23	73.27	71.99	73.17	499,476	+0.91(+1.25%)
May 15, 2015	72.10	72.58	71.90	72.27	843,978	+0.41(+0.57%)
May 14, 2015	71.03	71.93	70.53	71.86	908,311	+1.19(+1.69%)
May 13, 2015	71.15	71.50	69.63	70.66	1,020,235	-0.46(-0.65%)
May 12, 2015	72.15	72.67	71.02	71.12	575,981	-1.54(-2.12%)
May 11, 2015	72.22	72.85	72.03	72.67	541,305	+0.47(+0.65%)
May 08, 2015	72.58	73.06	72.11	72.20	396,365	+0.35(+0.49%)
May 07, 2015	71.30	72.24	71.08	71.85	547,779	+0.50(+0.71%)
May 06, 2015	72.25	72.33	70.90	71.34	1,235,881	-0.75(-1.03%)
May 05, 2015	72.64	73.17	71.97	72.09	604,705	-0.85(-1.17%)
May 04, 2015	72.82	73.64	72.58	72.94	472,718	+0.14(+0.19%)

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.