Indicators

Ryder System (NY: R )

121.95 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.87	68.74	66.37	66.51	895,781	-1.01(-1.49%)
Apr 28, 2022	66.06	68.38	65.51	67.52	1,065,948	+2.58(+3.97%)
Apr 27, 2022	66.51	66.51	62.30	64.94	1,229,760	+0.28(+0.43%)
Apr 26, 2022	65.44	66.43	64.32	64.66	1,398,049	-1.51(-2.29%)
Apr 25, 2022	63.75	66.52	63.21	66.18	1,031,860	+1.99(+3.10%)
Apr 22, 2022	64.48	65.18	63.67	64.19	710,128	-0.53(-0.82%)
Apr 21, 2022	65.09	65.41	63.94	64.72	599,643	+0.36(+0.56%)
Apr 20, 2022	63.73	65.10	63.52	64.36	694,072	+1.20(+1.90%)
Apr 19, 2022	61.63	63.36	61.63	63.16	720,969	+1.88(+3.07%)
Apr 18, 2022	60.67	61.76	60.23	61.28	924,350	+0.36(+0.59%)
Apr 14, 2022	61.63	62.19	60.53	60.92	635,169	-0.80(-1.30%)
Apr 13, 2022	60.34	61.94	60.23	61.71	784,498	+1.75(+2.92%)
Apr 12, 2022	60.47	61.78	59.43	59.96	894,752	+0.03(+0.05%)
Apr 11, 2022	59.94	61.96	59.75	59.94	926,831	-0.11(-0.19%)
Apr 08, 2022	60.14	61.47	58.72	60.05	1,435,441	-0.77(-1.27%)
Apr 07, 2022	62.34	62.64	60.14	60.82	1,178,088	-1.45(-2.32%)
Apr 06, 2022	63.42	63.85	61.06	62.27	1,420,796	-2.17(-3.37%)
Apr 05, 2022	67.79	68.65	64.13	64.44	1,732,744	-4.79(-6.91%)
Apr 04, 2022	70.41	70.93	68.89	69.22	1,115,909	-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.