Indicators

Ryder System (NY: R )

125.68 +1.02 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.04	33.03	32.04	32.51	803,238	+0.23(+0.71%)
Oct 26, 2012	32.07	32.28	32.28	32.28	538,271	+0.24(+0.74%)
Oct 25, 2012	32.48	32.64	31.71	32.04	901,406	-0.09(-0.27%)
Oct 24, 2012	33.41	33.86	32.12	32.13	1,276,513	-0.89(-2.68%)
Oct 23, 2012	32.58	33.53	32.58	33.01	1,882,871	+1.66(+5.28%)
Oct 19, 2012	31.95	32.09	31.24	31.35	448,436	-0.59(-1.85%)
Oct 18, 2012	31.92	32.25	31.71	31.95	364,912	-0.09(-0.29%)
Oct 17, 2012	31.75	32.05	31.50	32.04	358,845	+0.28(+0.88%)
Oct 16, 2012	30.93	31.77	30.81	31.76	839,174	+0.86(+2.80%)
Oct 15, 2012	30.52	30.90	30.27	30.89	324,366	+0.43(+1.40%)
Oct 12, 2012	30.66	30.94	30.20	30.47	330,405	-0.08(-0.26%)
Oct 11, 2012	30.42	30.77	30.27	30.55	471,992	+0.32(+1.05%)
Oct 10, 2012	30.31	30.44	30.03	30.23	919,336	-0.08(-0.26%)
Oct 09, 2012	30.40	30.46	30.14	30.31	655,037	-0.04(-0.12%)
Oct 08, 2012	30.17	30.40	29.98	30.35	491,577	+0.07(+0.24%)
Oct 05, 2012	30.17	30.60	29.99	30.27	873,799	+0.33(+1.11%)
Oct 04, 2012	28.85	30.17	28.83	29.94	1,260,300	+1.69(+5.99%)
Oct 03, 2012	28.09	28.33	27.87	28.25	479,057	+0.22(+0.77%)
Oct 02, 2012	28.31	28.31	27.93	28.03	584,181	-0.27(-0.97%)

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.