Indicators

Ryder System (NY: R )

125.32 -0.36 (-0.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	29.80	30.27	29.79	30.04	581,071	+0.09(+0.30%)
Oct 28, 2010	30.24	30.39	29.82	29.95	600,204	-0.01(-0.02%)
Oct 27, 2010	29.91	30.05	29.67	29.95	824,431	-0.72(-2.35%)
Oct 25, 2010	30.89	31.34	30.59	30.67	1,024,413	-0.13(-0.42%)
Oct 22, 2010	30.73	31.09	30.59	30.80	771,264	+0.14(+0.47%)
Oct 21, 2010	31.77	32.13	30.31	30.66	1,659,205	-1.01(-3.19%)
Oct 20, 2010	31.05	31.79	30.95	31.67	626,607	+0.75(+2.42%)
Oct 19, 2010	31.07	31.29	30.76	30.92	689,276	-0.47(-1.49%)
Oct 18, 2010	31.14	31.46	30.92	31.39	423,113	+0.23(+0.75%)
Oct 15, 2010	31.63	31.94	30.98	31.16	806,310	-0.04(-0.13%)
Oct 14, 2010	31.44	31.50	30.99	31.20	673,609	-0.26(-0.83%)
Oct 13, 2010	30.64	31.90	30.56	31.46	1,049,044	+1.10(+3.62%)
Oct 12, 2010	30.39	30.52	29.86	30.36	711,102	-0.10(-0.34%)
Oct 11, 2010	30.01	30.67	29.95	30.46	484,872	+0.38(+1.26%)
Oct 08, 2010	30.08	30.21	29.46	30.08	464,850	+0.46(+1.55%)
Oct 07, 2010	29.96	30.02	29.18	29.62	667,059	-0.11(-0.37%)
Oct 06, 2010	29.74	29.85	29.48	29.73	539,755	+0.01(+0.02%)
Oct 05, 2010	29.14	30.00	29.11	29.73	1,844,206	+0.98(+3.42%)
Oct 04, 2010	29.14	29.39	28.44	28.75	748,312	-0.44(-1.51%)

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.