Indicators

Ryder System (NY: R )

121.95 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.96	76.96	74.65	76.11	349,155	-0.76(-0.99%)
May 27, 2021	77.05	78.04	76.68	76.87	770,384	+0.77(+1.01%)
May 26, 2021	74.99	76.31	74.03	76.10	565,817	+1.16(+1.55%)
May 25, 2021	75.72	76.54	74.72	74.94	668,353	-1.00(-1.32%)
May 24, 2021	75.81	76.29	74.91	75.94	312,402	+0.57(+0.75%)
May 21, 2021	75.26	75.95	74.86	75.37	470,409	+0.53(+0.71%)
May 20, 2021	76.82	76.84	74.38	74.84	587,642	-2.53(-3.27%)
May 19, 2021	76.61	78.13	75.55	77.38	551,191	-1.08(-1.38%)
May 18, 2021	80.15	80.40	78.39	78.46	466,839	-1.39(-1.74%)
May 17, 2021	78.59	80.09	78.23	79.84	362,569	+1.16(+1.48%)
May 14, 2021	79.01	79.32	78.03	78.68	588,035	+0.27(+0.34%)
May 13, 2021	76.05	78.97	76.05	78.41	661,320	+3.11(+4.14%)
May 12, 2021	77.44	77.90	74.67	75.30	690,152	-2.72(-3.48%)
May 11, 2021	78.43	78.88	75.82	78.01	659,490	-1.96(-2.45%)
May 10, 2021	80.89	82.84	79.95	79.97	484,525	-0.63(-0.78%)
May 07, 2021	79.73	80.78	79.18	80.60	485,259	+0.16(+0.20%)
May 06, 2021	79.26	80.45	77.58	80.44	494,813	+1.18(+1.49%)
May 05, 2021	78.06	79.42	75.96	79.26	838,425	+3.56(+4.70%)
May 04, 2021	74.30	75.76	73.96	75.70	596,391	+1.52(+2.06%)

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.