Ryder System (NY: R )

120.19 +1.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.65 31.06 30.28 30.65 1,363,694 -0.36(-1.17%)
May 27, 2010 30.64 31.01 30.25 31.01 2,027,828 +0.91(+3.01%)
May 26, 2010 30.19 30.71 30.00 30.11 1,855,570 +0.44(+1.47%)
May 25, 2010 28.61 29.74 28.18 29.67 1,936,449 -0.01(-0.05%)
May 24, 2010 29.40 30.27 29.25 29.68 1,457,248 +0.03(+0.09%)
May 21, 2010 28.22 29.95 28.20 29.65 2,644,804 +0.99(+3.45%)
May 20, 2010 28.55 29.37 28.35 28.67 1,830,292 -1.84(-6.04%)
May 19, 2010 30.57 30.94 29.78 30.51 1,269,981 -0.16(-0.51%)
May 18, 2010 31.24 31.61 30.62 30.67 207,079 -0.23(-0.75%)
May 17, 2010 30.58 31.21 30.14 30.90 1,583,739 +0.39(+1.29%)
May 14, 2010 30.50 31.25 30.15 30.50 1,559,501 -1.00(-3.19%)
May 13, 2010 31.87 32.15 31.41 31.51 970,227 -0.49(-1.55%)
May 12, 2010 31.34 32.33 31.22 32.00 1,303,280 +0.79(+2.52%)
May 11, 2010 31.34 31.65 31.17 31.22 1,712,809 +0.83(+2.74%)
May 10, 2010 30.11 30.42 30.09 30.38 2,231,653 +1.59(+5.53%)
May 07, 2010 30.71 30.96 28.65 28.79 2,905,415 -1.13(-3.78%)
May 06, 2010 31.18 31.85 28.53 29.92 2,090,884 -0.99(-3.19%)
May 05, 2010 31.45 31.98 30.86 30.91 1,884,376 -0.23(-0.75%)
May 04, 2010 31.99 32.03 30.92 31.14 939,378 -1.27(-3.93%)
May 03, 2010 31.73 32.53 31.72 32.42 717,764 +0.87(+2.77%)
Apr 30, 2010 32.23 32.88 31.53 31.54 1,243,662 -0.64(-1.98%)
Apr 29, 2010 32.04 32.27 31.87 32.18 1,643,298 +0.41(+1.28%)
Apr 28, 2010 31.87 32.19 30.92 31.77 1,737,631 +0.05(+0.15%)
Apr 27, 2010 32.22 32.27 31.52 31.72 1,248,673 -0.58(-1.78%)
Apr 26, 2010 32.17 32.63 32.06 32.30 1,054,747 +0.20(+0.61%)
Apr 23, 2010 32.50 32.50 31.71 32.10 1,794,295 -0.28(-0.86%)
Apr 22, 2010 31.22 32.60 30.82 32.38 1,620,723 +1.37(+4.42%)
Apr 21, 2010 31.01 31.59 30.00 31.01 3,418 +1.43(+4.84%)
Apr 20, 2010 29.58 29.83 29.21 29.58 278 +0.18(+0.62%)
Apr 19, 2010 29.32 29.48 28.62 29.40 1,139,357 +0.01(+0.02%)
Apr 16, 2010 29.83 30.23 29.08 29.39 1,122,536 -0.40(-1.34%)
Apr 15, 2010 29.59 29.97 29.58 29.79 869,092 +0.14(+0.48%)
Apr 14, 2010 29.26 29.73 29.15 29.65 664,902 +0.53(+1.82%)
Apr 13, 2010 28.93 29.21 28.92 29.12 885,670 +0.16(+0.54%)
Apr 12, 2010 28.73 29.00 28.69 28.96 762,595 +0.19(+0.66%)
Apr 09, 2010 28.28 28.78 28.25 28.77 734,840 +0.41(+1.43%)
Apr 08, 2010 28.13 28.50 27.93 28.37 729,555 +0.07(+0.26%)
Apr 07, 2010 27.98 28.54 27.97 28.29 1,349,742 +0.12(+0.41%)
Apr 06, 2010 26.75 28.25 26.37 28.18 1,925,672 +1.38(+5.16%)
Apr 05, 2010 26.75 26.91 26.55 26.79 699,372 +0.22(+0.84%)
Apr 01, 2010 26.45 26.57 26.57 26.57 965,191 +0.29(+1.11%)
Mar 31, 2010 26.29 26.55 26.20 26.28 883,916 -0.17(-0.64%)
Mar 30, 2010 26.43 26.54 26.12 26.45 507,830 +0.10(+0.39%)
Mar 29, 2010 26.27 26.65 26.21 26.35 452,077 +0.20(+0.78%)
Mar 26, 2010 26.02 26.44 25.97 26.14 773,763 +0.20(+0.78%)
Mar 25, 2010 26.38 26.49 25.88 25.94 862,132 -0.19(-0.73%)
Mar 24, 2010 26.23 26.37 25.98 26.13 782,874 -0.24(-0.90%)
Mar 23, 2010 26.30 26.39 26.01 26.37 793,816 +0.08(+0.31%)
Mar 22, 2010 26.06 26.45 25.93 26.29 688,024 +0.05(+0.21%)
Mar 19, 2010 26.19 26.71 26.02 26.23 2,003,486 +0.11(+0.41%)
Mar 18, 2010 26.13 26.42 26.02 26.12 964,661 +0.03(+0.10%)
Mar 17, 2010 25.68 26.40 25.59 26.10 1,712,211 +0.54(+2.12%)
Mar 16, 2010 25.13 25.62 25.05 25.55 1,071,365 +0.49(+1.97%)
Mar 15, 2010 24.86 25.08 24.77 25.06 792,928 +0.11(+0.43%)
Mar 12, 2010 24.49 25.06 24.39 24.95 1,230,547 +0.57(+2.34%)
Mar 11, 2010 24.56 24.71 24.08 24.38 1,175,055 -0.32(-1.29%)
Mar 10, 2010 24.86 25.04 24.58 24.70 1,149,292 -0.12(-0.49%)
Mar 09, 2010 24.33 24.97 24.31 24.82 1,024,806 +0.41(+1.67%)
Mar 08, 2010 24.35 24.72 24.28 24.41 507,048 +0.07(+0.28%)
Mar 05, 2010 24.10 24.46 24.10 24.35 941,450 +0.42(+1.76%)
Mar 04, 2010 23.80 24.06 23.64 23.93 766,711 +0.12(+0.51%)
Mar 03, 2010 23.94 24.04 23.69 23.80 1,240,969 +0.02(+0.09%)
Mar 02, 2010 24.14 24.23 23.74 23.78 978,915 -0.14(-0.59%)
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.