Indicators

Ryder System (NY: R )

124.98 -3.26 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.95	24.96	24.68	24.86	368,748	-0.07(-0.30%)
May 27, 2004	24.86	25.20	24.77	24.94	338,268	+0.15(+0.59%)
May 26, 2004	24.88	24.88	24.66	24.79	536,538	-0.04(-0.16%)
May 25, 2004	24.50	24.87	24.46	24.83	1,068,743	+0.10(+0.41%)
May 24, 2004	24.72	24.86	24.68	24.73	639,632	+0.05(+0.22%)
May 21, 2004	25.10	25.13	24.61	24.68	1,069,789	+0.22(+0.90%)
May 20, 2004	24.26	24.56	24.04	24.46	773,355	+0.31(+1.28%)
May 19, 2004	23.86	24.40	23.77	24.15	865,543	+0.36(+1.52%)
May 18, 2004	23.64	23.89	23.64	23.79	598,095	+0.13(+0.57%)
May 17, 2004	23.96	24.06	23.64	23.65	878,243	-0.42(-1.75%)
May 14, 2004	24.18	24.30	23.86	24.07	689,984	-0.06(-0.25%)
May 13, 2004	24.13	24.32	23.89	24.13	918,883	-0.02(-0.08%)
May 12, 2004	24.35	24.37	23.73	24.15	850,751	-0.23(-0.93%)
May 11, 2004	23.85	24.49	23.85	24.38	743,772	+0.50(+2.10%)
May 10, 2004	24.36	24.40	23.51	23.88	1,107,440	-0.61(-2.49%)
May 07, 2004	25.19	25.36	24.49	24.49	656,217	-0.72(-2.84%)
May 06, 2004	25.35	25.40	24.80	25.21	485,289	-0.19(-0.74%)
May 05, 2004	25.32	25.49	25.22	25.39	439,121	+0.07(+0.29%)
May 04, 2004	25.29	25.60	25.23	25.32	797,411	-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.