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 (%)
Sep 30, 2010	29.19	29.97	29.01	29.19	1,166	-0.12(-0.40%)
Sep 29, 2010	29.33	29.45	29.19	29.31	620,142	-0.14(-0.46%)
Sep 28, 2010	29.31	29.56	28.97	29.45	794,316	+0.22(+0.75%)
Sep 27, 2010	29.61	29.63	29.22	29.23	584,814	-0.30(-1.02%)
Sep 24, 2010	29.23	29.71	29.23	29.53	875,960	+0.81(+2.83%)
Sep 23, 2010	29.29	29.46	28.62	28.72	822,809	-0.89(-3.00%)
Sep 22, 2010	29.65	30.11	29.50	29.61	1,108,713	-0.14(-0.46%)
Sep 21, 2010	29.20	30.04	29.17	29.74	915,732	+0.49(+1.68%)
Sep 20, 2010	28.86	29.28	28.81	29.25	582,543	+0.51(+1.78%)
Sep 17, 2010	28.74	28.89	28.34	28.74	748,245	-0.12(-0.40%)
Sep 15, 2010	28.70	28.94	28.46	28.86	510,432	-0.09(-0.31%)
Sep 14, 2010	28.73	29.11	28.58	28.94	557,403	+0.12(+0.40%)
Sep 13, 2010	28.79	29.13	28.65	28.83	483,314	+0.45(+1.59%)
Sep 10, 2010	28.42	28.58	28.19	28.38	418,967	+0.00(+0.00%)
Sep 09, 2010	28.34	28.42	28.05	28.38	756,697	+0.46(+1.64%)
Sep 08, 2010	27.50	28.10	27.43	27.92	660,125	+0.51(+1.87%)
Sep 07, 2010	27.82	27.93	27.24	27.41	556,651	-0.57(-2.05%)
Sep 03, 2010	28.05	28.39	27.54	27.98	881,182	+0.33(+1.21%)
Sep 02, 2010	27.14	27.72	27.13	27.65	156	+0.65(+2.40%)

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.