Indicators

Ryder System (NY: R )

124.66 -0.05 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.09	25.11	24.82	25.01	366,653	-0.07(-0.30%)
May 27, 2004	25.01	25.34	24.91	25.08	336,346	+0.15(+0.59%)
May 26, 2004	25.03	25.03	24.80	24.93	533,490	-0.04(-0.16%)
May 25, 2004	24.64	25.01	24.60	24.97	1,062,671	+0.10(+0.41%)
May 24, 2004	24.86	25.01	24.82	24.87	635,998	+0.05(+0.22%)
May 21, 2004	25.24	25.28	24.75	24.82	1,063,711	+0.22(+0.90%)
May 20, 2004	24.40	24.70	24.18	24.60	768,962	+0.31(+1.27%)
May 19, 2004	24.00	24.54	23.91	24.29	860,626	+0.36(+1.52%)
May 18, 2004	23.77	24.03	23.77	23.92	594,698	+0.13(+0.57%)
May 17, 2004	24.10	24.20	23.77	23.79	873,253	-0.42(-1.75%)
May 14, 2004	24.32	24.43	24.00	24.21	686,064	-0.06(-0.25%)
May 13, 2004	24.27	24.46	24.02	24.27	913,663	-0.02(-0.08%)
May 12, 2004	24.49	24.51	23.87	24.29	845,918	-0.23(-0.93%)
May 11, 2004	23.98	24.63	23.98	24.52	739,547	+0.50(+2.10%)
May 10, 2004	24.50	24.54	23.65	24.02	1,101,149	-0.61(-2.49%)
May 07, 2004	25.33	25.50	24.63	24.63	652,489	-0.72(-2.84%)
May 06, 2004	25.50	25.54	24.94	25.35	482,532	-0.19(-0.74%)
May 05, 2004	25.46	25.63	25.36	25.54	436,626	+0.07(+0.29%)
May 04, 2004	25.43	25.75	25.37	25.46	792,881	-0.07(-0.26%)

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.