Indicators

Ryder System (NY: R )

125.76 -0.88 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.92	34.99	34.50	34.60	1,043,296	-0.36(-1.02%)
Apr 27, 2012	34.87	35.02	34.53	34.96	889,046	+0.13(+0.39%)
Apr 26, 2012	34.73	34.87	34.34	34.83	1,208,176	+0.04(+0.10%)
Apr 25, 2012	34.98	35.51	34.56	34.79	1,651,989	+0.40(+1.18%)
Apr 24, 2012	35.54	35.73	34.19	34.38	2,129,021	+0.02(+0.06%)
Apr 23, 2012	34.41	34.54	34.17	34.36	1,230,173	-0.58(-1.67%)
Apr 20, 2012	35.04	35.25	34.85	34.95	1,169,309	+0.12(+0.35%)
Apr 19, 2012	35.42	35.63	34.58	34.83	1,630,103	-0.42(-1.19%)
Apr 18, 2012	35.56	35.78	34.94	35.24	2,018,897	-0.46(-1.29%)
Apr 17, 2012	35.73	35.95	35.63	35.71	1,776,130	+0.23(+0.66%)
Apr 16, 2012	35.64	35.81	35.22	35.47	1,463,591	+0.14(+0.40%)
Apr 13, 2012	36.22	36.11	35.32	35.33	1,293,541	-0.89(-2.47%)
Apr 12, 2012	35.84	36.31	35.83	36.22	1,095,573	+0.43(+1.19%)
Apr 11, 2012	36.03	36.22	35.75	35.80	895,010	+0.19(+0.54%)
Apr 10, 2012	36.72	36.88	35.49	35.61	1,057,211	-1.26(-3.43%)
Apr 09, 2012	37.32	37.32	36.63	36.87	673,003	-1.06(-2.79%)
Apr 05, 2012	37.73	38.14	37.65	37.93	412,414	-0.01(-0.04%)
Apr 04, 2012	37.53	38.16	37.39	37.94	751,263	+0.06(+0.17%)
Apr 03, 2012	38.17	38.35	37.75	37.88	983,141	-0.40(-1.06%)

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.