Indicators

Ryder System (NY: R )

126.64 -0.76 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.86	68.73	66.36	66.50	895,936	-1.01(-1.49%)
Apr 28, 2022	66.05	68.36	65.50	67.51	1,066,132	+2.58(+3.97%)
Apr 27, 2022	66.50	66.50	62.28	64.93	1,229,972	+0.28(+0.43%)
Apr 26, 2022	65.43	66.42	64.31	64.65	1,398,290	-1.51(-2.29%)
Apr 25, 2022	63.74	66.51	63.20	66.17	1,032,038	+1.99(+3.10%)
Apr 22, 2022	64.47	65.17	63.65	64.18	710,251	-0.53(-0.82%)
Apr 21, 2022	65.08	65.40	63.93	64.71	599,746	+0.36(+0.56%)
Apr 20, 2022	63.72	65.09	63.51	64.35	694,192	+1.20(+1.90%)
Apr 19, 2022	61.62	63.35	61.62	63.15	721,094	+1.88(+3.07%)
Apr 18, 2022	60.66	61.75	60.22	61.27	924,510	+0.36(+0.59%)
Apr 14, 2022	61.62	62.18	60.52	60.91	635,278	-0.80(-1.30%)
Apr 13, 2022	60.32	61.93	60.22	61.70	784,633	+1.75(+2.92%)
Apr 12, 2022	60.46	61.77	59.42	59.95	894,906	+0.03(+0.05%)
Apr 11, 2022	59.93	61.95	59.74	59.93	926,991	-0.11(-0.19%)
Apr 08, 2022	60.12	61.46	58.71	60.04	1,435,688	-0.77(-1.27%)
Apr 07, 2022	62.33	62.63	60.13	60.81	1,178,292	-1.45(-2.32%)
Apr 06, 2022	63.41	63.84	61.05	62.26	1,421,041	-2.17(-3.37%)
Apr 05, 2022	67.77	68.63	64.12	64.43	1,733,043	-4.79(-6.91%)
Apr 04, 2022	70.40	70.91	68.88	69.21	1,116,102	-1.18(-1.68%)

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.