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, 2020	30.24	30.86	30.02	30.47	1,179,905	-0.36(-1.15%)
May 28, 2020	31.36	31.61	30.45	30.82	856,085	-0.25(-0.80%)
May 27, 2020	31.48	32.07	30.16	31.07	874,425	+0.79(+2.61%)
May 26, 2020	29.22	30.68	28.72	30.28	1,147,324	+2.62(+9.49%)
May 22, 2020	28.19	28.21	27.04	27.66	526,589	-0.20(-0.73%)
May 21, 2020	28.01	28.87	27.77	27.86	1,348,613	-0.24(-0.85%)
May 20, 2020	28.56	29.34	27.81	28.10	1,150,365	-0.01(-0.03%)
May 19, 2020	29.69	29.77	28.09	28.11	496,854	-1.61(-5.42%)
May 18, 2020	27.92	29.90	27.84	29.72	791,087	+3.13(+11.77%)
May 15, 2020	26.34	27.11	26.15	26.59	473,289	-0.24(-0.89%)
May 14, 2020	25.42	26.85	24.39	26.83	793,653	+0.86(+3.33%)
May 13, 2020	27.60	27.78	25.61	25.97	852,483	-2.02(-7.21%)
May 12, 2020	29.65	29.77	27.97	27.98	670,979	-1.53(-5.18%)
May 11, 2020	30.85	31.06	29.48	29.51	1,012,904	-1.48(-4.76%)
May 08, 2020	29.64	31.31	29.45	30.99	1,130,795	+2.04(+7.06%)
May 07, 2020	28.68	29.35	28.34	28.94	757,959	+0.70(+2.47%)
May 06, 2020	30.04	30.15	28.18	28.24	1,207,984	-1.37(-4.63%)
May 05, 2020	29.51	30.16	29.44	29.62	887,749	+1.00(+3.48%)
May 04, 2020	29.97	29.99	27.41	28.62	2,229,987	-1.89(-6.18%)

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.