Indicators

Ryder System (NY: R )

125.73 +1.46 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.83	49.56	47.59	49.13	1,012,891	+1.53(+3.20%)
Jun 27, 2019	46.89	48.30	46.89	47.61	521,904	+1.02(+2.19%)
Jun 26, 2019	46.09	46.77	45.75	46.59	542,933	+0.89(+1.95%)
Jun 25, 2019	45.67	45.89	45.04	45.69	527,620	+0.08(+0.18%)
Jun 24, 2019	48.08	48.08	45.37	45.61	800,559	-2.34(-4.89%)
Jun 21, 2019	48.18	48.71	47.77	47.95	794,080	-0.53(-1.10%)
Jun 20, 2019	48.95	48.95	48.34	48.48	424,373	+0.50(+1.04%)
Jun 19, 2019	48.41	48.41	47.60	47.99	297,732	+0.33(+0.69%)
Jun 18, 2019	47.61	48.61	47.32	47.66	384,230	+0.31(+0.66%)
Jun 17, 2019	47.52	48.00	47.28	47.34	426,173	-0.19(-0.41%)
Jun 14, 2019	48.02	48.02	46.92	47.54	334,149	-0.47(-0.98%)
Jun 13, 2019	47.40	48.07	47.25	48.01	315,251	+0.78(+1.64%)
Jun 12, 2019	46.79	47.34	46.65	47.24	492,632	+0.40(+0.85%)
Jun 11, 2019	46.64	47.24	46.47	46.84	677,240	+0.70(+1.52%)
Jun 10, 2019	45.25	46.43	45.25	46.14	505,881	+1.30(+2.89%)
Jun 07, 2019	44.55	45.34	44.44	44.84	485,086	+0.42(+0.95%)
Jun 06, 2019	44.57	44.85	43.64	44.42	426,262	-0.26(-0.58%)
Jun 05, 2019	45.46	45.58	44.23	44.68	642,863	-0.49(-1.08%)
Jun 04, 2019	44.14	45.25	43.79	45.17	1,046,557	+2.06(+4.77%)

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.