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 31, 2002 20.07 20.19 19.90 20.13 427,936 +0.35(+1.77%)
May 28, 2002 19.89 19.89 19.46 19.78 439,225 -0.09(-0.47%)
May 27, 2002 20.06 20.15 19.86 19.87 470,121 +0.00(+0.00%)
May 24, 2002 20.06 20.15 19.86 19.87 470,121 -0.19(-0.94%)
May 23, 2002 20.20 20.20 19.98 20.06 875,479 -0.06(-0.30%)
May 22, 2002 20.13 20.20 19.82 20.12 484,083 +0.00(+0.00%)
May 21, 2002 20.50 20.57 20.10 20.12 338,368 -0.25(-1.22%)
May 20, 2002 20.60 20.64 20.30 20.37 551,371 -0.21(-1.01%)
May 17, 2002 20.56 20.74 20.45 20.58 409,814 +0.03(+0.13%)
May 16, 2002 20.74 20.84 20.45 20.55 516,613 -0.21(-1.01%)
May 15, 2002 20.50 20.93 20.46 20.76 653,416 +0.21(+1.02%)
May 14, 2002 20.09 20.40 20.04 20.55 646,880 +0.63(+3.18%)
May 13, 2002 19.51 20.02 19.41 19.92 444,869 +0.46(+2.39%)
May 10, 2002 19.86 19.93 19.44 19.46 619,104 -0.40(-2.03%)
May 09, 2002 19.89 20.18 19.83 19.86 530,575 -0.20(-1.01%)
May 08, 2002 19.72 20.10 19.72 20.06 855,278 +0.40(+2.06%)
May 07, 2002 19.34 19.69 19.28 19.66 837,454 +0.49(+2.56%)
May 06, 2002 19.19 19.59 19.15 19.17 562,808 +0.02(+0.11%)
May 03, 2002 19.59 19.71 19.09 19.15 739,419 -0.41(-2.10%)
May 02, 2002 19.36 19.76 19.34 19.56 491,807 +0.20(+1.04%)
May 01, 2002 19.25 19.44 18.76 19.36 1,134,232 +0.26(+1.38%)
Apr 30, 2002 19.02 19.42 18.99 19.09 650,594 +0.14(+0.75%)
Apr 29, 2002 19.42 19.46 18.95 18.95 507,849 -0.30(-1.57%)
Apr 26, 2002 19.32 19.56 19.21 19.25 718,327 +0.07(+0.35%)
Apr 25, 2002 18.82 19.44 18.73 19.19 851,713 +0.44(+2.37%)
Apr 24, 2002 19.44 19.59 18.70 18.74 1,158,889 -0.36(-1.90%)
Apr 23, 2002 19.36 19.36 19.03 19.11 704,513 -0.11(-0.60%)
Apr 22, 2002 19.77 19.81 19.15 19.22 567,264 -0.45(-2.29%)
Apr 19, 2002 20.00 20.00 19.64 19.67 598,606 -0.11(-0.58%)
Apr 18, 2002 20.14 20.16 19.65 19.79 594,595 -0.42(-2.10%)
Apr 17, 2002 20.38 20.43 20.14 20.21 254,444 -0.17(-0.83%)
Apr 16, 2002 19.96 20.44 19.96 20.38 917,515 +0.50(+2.54%)
Apr 15, 2002 20.10 20.14 19.83 19.87 667,081 -0.53(-2.57%)
Apr 12, 2002 20.00 20.43 19.95 20.40 611,528 +0.40(+1.99%)
Apr 11, 2002 20.06 20.65 19.96 20.00 834,483 -0.05(-0.27%)
Apr 10, 2002 19.61 20.10 19.60 20.06 542,161 +0.65(+3.33%)
Apr 09, 2002 19.31 19.50 19.25 19.41 306,878 +0.19(+0.98%)
Apr 08, 2002 19.23 19.26 19.07 19.22 410,557 -0.18(-0.94%)
Apr 05, 2002 19.19 19.61 19.19 19.40 449,028 +0.07(+0.35%)
Apr 04, 2002 19.12 19.44 19.12 19.34 505,027 +0.22(+1.13%)
Apr 03, 2002 19.19 19.36 19.05 19.12 621,926 -0.17(-0.87%)
Apr 02, 2002 19.54 19.54 19.18 19.29 477,250 -0.25(-1.28%)
Apr 01, 2002 19.73 19.73 19.34 19.54 601,725 -0.35(-1.76%)
Mar 29, 2002 19.76 20.14 19.74 19.89 429,124 +0.00(+0.00%)
Mar 28, 2002 19.76 20.14 19.74 19.89 429,124 +0.02(+0.10%)
Mar 27, 2002 19.71 19.95 19.63 19.87 344,755 +0.22(+1.10%)
Mar 26, 2002 19.22 19.67 19.22 19.65 496,412 +0.33(+1.71%)
Mar 25, 2002 19.50 19.52 19.21 19.32 480,964 -0.07(-0.38%)
Mar 22, 2002 19.40 19.64 19.29 19.40 571,275 +0.00(+0.00%)
Mar 21, 2002 19.56 19.57 18.95 19.40 2,017,881 -0.13(-0.69%)
Mar 20, 2002 19.81 19.81 19.39 19.53 644,801 -0.28(-1.39%)
Mar 19, 2002 19.83 19.84 19.59 19.81 627,273 -0.01(-0.07%)
Mar 18, 2002 19.39 19.82 19.32 19.82 1,090,265 +0.20(+0.99%)
Mar 15, 2002 19.46 19.66 19.39 19.62 772,988 +0.21(+1.07%)
Mar 14, 2002 19.20 19.46 19.18 19.42 344,161 +0.22(+1.12%)
Mar 13, 2002 19.46 19.46 19.20 19.20 395,852 -0.24(-1.25%)
Mar 12, 2002 19.52 19.52 19.25 19.44 483,935 -0.11(-0.59%)
Mar 11, 2002 19.73 19.73 19.28 19.56 670,943 -0.17(-0.89%)
Mar 08, 2002 19.27 19.73 19.27 19.73 854,981 +0.50(+2.63%)
Mar 07, 2002 19.42 19.51 19.15 19.23 792,298 -0.13(-0.70%)
Mar 06, 2002 19.51 19.66 18.94 19.36 1,213,105 -0.15(-0.76%)
Mar 05, 2002 19.95 20.00 19.44 19.51 1,491,167 -0.55(-2.72%)
Mar 04, 2002 19.42 20.16 19.28 20.06 2,378,084 +0.77(+4.02%)
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.