Ryder System (NY: R )

143.09 +0.19 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 47.39 47.39 46.51 46.74 2,536,548 -0.37(-0.78%)
May 29, 2008 46.33 47.24 45.96 47.10 1,527,956 +0.48(+1.02%)
May 28, 2008 45.84 46.78 45.84 46.63 1,386,968 +0.92(+2.02%)
May 27, 2008 44.76 45.94 44.71 45.70 1,143,173 +0.95(+2.13%)
May 26, 2008 45.51 45.51 44.44 44.75 0 +0.00(+0.00%)
May 23, 2008 45.51 45.51 44.44 44.75 1,369,691 -0.68(-1.50%)
May 22, 2008 45.31 46.00 44.81 45.43 1,559,436 -0.06(-0.14%)
May 21, 2008 47.01 47.35 45.35 45.49 2,270,812 -1.34(-2.85%)
May 20, 2008 47.52 47.64 46.70 46.83 2,267,484 -1.02(-2.14%)
May 19, 2008 47.93 48.78 47.67 47.86 1,881,222 -0.15(-0.32%)
May 16, 2008 48.09 48.32 47.26 48.01 1,789,307 +0.26(+0.55%)
May 15, 2008 47.31 47.91 46.90 47.75 1,622,247 +0.31(+0.64%)
May 14, 2008 46.96 47.97 46.58 47.44 2,213,890 +0.86(+1.84%)
May 13, 2008 46.21 46.73 45.61 46.58 1,510,126 +0.41(+0.88%)
May 12, 2008 45.05 46.17 44.37 46.17 1,647,816 +1.06(+2.36%)
May 09, 2008 45.04 45.31 44.42 45.11 1,878,201 -0.10(-0.21%)
May 08, 2008 45.18 45.81 45.05 45.21 1,787,862 +0.24(+0.54%)
May 07, 2008 45.75 46.19 44.97 44.97 2,200,018 -0.53(-1.17%)
May 06, 2008 44.87 45.85 44.48 45.50 2,123,306 +0.37(+0.82%)
May 05, 2008 45.19 45.56 44.87 45.13 1,489,498 -0.44(-0.96%)
May 02, 2008 45.69 45.79 44.91 45.57 2,092,712 +0.18(+0.41%)
May 01, 2008 43.53 45.39 43.44 45.39 2,617,971 +1.81(+4.15%)
Apr 30, 2008 43.85 44.55 43.40 43.58 2,107,052 -0.21(-0.48%)
Apr 29, 2008 43.71 44.55 43.16 43.79 2,067,409 -0.40(-0.91%)
Apr 28, 2008 42.99 44.46 42.99 44.19 2,216,764 +1.16(+2.69%)
Apr 25, 2008 41.95 43.25 41.46 43.03 1,744,446 +1.20(+2.88%)
Apr 24, 2008 41.26 42.24 41.15 41.83 1,717,511 +0.36(+0.86%)
Apr 23, 2008 41.62 42.50 40.87 41.47 3,604,978 +1.03(+2.55%)
Apr 22, 2008 41.18 41.92 39.55 40.44 2,828,439 -0.92(-2.22%)
Apr 21, 2008 41.54 41.75 41.23 41.36 2,839,818 -1.36(-3.19%)
Apr 18, 2008 42.22 42.72 41.48 42.72 1,852,821 +1.94(+4.76%)
Apr 17, 2008 41.99 42.09 40.17 40.78 1,919,319 -1.66(-3.91%)
Apr 16, 2008 40.64 42.48 40.63 42.44 1,709,140 +2.02(+4.99%)
Apr 15, 2008 39.45 40.52 39.45 40.42 2,151,281 +0.85(+2.14%)
Apr 14, 2008 38.85 39.83 38.46 39.57 1,304,929 +1.00(+2.59%)
Apr 11, 2008 39.43 40.01 38.37 38.58 1,642,443 -1.29(-3.24%)
Apr 10, 2008 39.08 40.21 38.96 39.87 1,362,333 +0.86(+2.20%)
Apr 09, 2008 40.56 41.08 38.87 39.01 2,282,294 -1.78(-4.37%)
Apr 08, 2008 40.74 41.24 40.38 40.79 2,112,473 -0.23(-0.56%)
Apr 07, 2008 39.62 41.81 39.62 41.02 1,620,317 +0.95(+2.37%)
Apr 04, 2008 41.11 41.20 39.93 40.07 1,789,017 -0.87(-2.11%)
Apr 03, 2008 40.87 41.05 40.17 40.94 1,495,627 -0.30(-0.73%)
Apr 02, 2008 41.11 41.81 40.73 41.24 1,315,785 +0.36(+0.87%)
Apr 01, 2008 39.28 41.10 39.07 40.88 1,935,103 +2.11(+5.45%)
Mar 31, 2008 38.96 39.08 37.99 38.77 1,726,998 +0.05(+0.13%)
Mar 28, 2008 39.78 39.98 38.65 38.72 1,407,055 -0.86(-2.17%)
Mar 27, 2008 40.29 40.29 39.24 39.57 1,791,216 -0.54(-1.35%)
Mar 26, 2008 39.86 40.45 39.34 40.12 1,299,084 +0.19(+0.48%)
Mar 25, 2008 40.88 40.88 39.77 39.92 1,735,836 -0.55(-1.37%)
Mar 24, 2008 39.88 41.53 39.63 40.48 2,328,889 +0.85(+2.14%)
Mar 21, 2008 37.93 39.79 37.77 39.63 1,965,132 +0.00(+0.00%)
Mar 20, 2008 37.93 39.79 37.77 39.63 1,965,132 +1.77(+4.67%)
Mar 19, 2008 39.78 39.98 37.81 37.86 2,909,046 -1.81(-4.56%)
Mar 18, 2008 37.93 39.70 37.68 39.67 2,587,131 +2.37(+6.37%)
Mar 17, 2008 37.09 37.88 36.64 37.30 2,968,272 -0.63(-1.66%)
Mar 14, 2008 38.39 38.86 36.97 37.93 2,971,105 -0.01(-0.02%)
Mar 13, 2008 36.23 38.51 35.92 37.93 2,747,596 +1.25(+3.42%)
Mar 12, 2008 37.53 38.00 36.67 36.68 2,122,623 -0.92(-2.45%)
Mar 11, 2008 36.28 37.60 35.92 37.60 2,865,673 +2.20(+6.22%)
Mar 10, 2008 35.45 35.89 34.97 35.40 1,876,864 +0.07(+0.20%)
Mar 07, 2008 35.57 36.55 35.06 35.33 2,469,590 -0.45(-1.26%)
Mar 06, 2008 36.92 36.98 35.60 35.78 1,961,576 -1.39(-3.73%)
Mar 05, 2008 37.70 37.88 36.83 37.17 2,185,769 -0.50(-1.32%)
Mar 04, 2008 36.38 37.75 36.01 37.67 2,219,269 +0.52(+1.40%)
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.