Indicators

Ryder System (NY: R )

125.46 +0.14 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	112.87	114.78	112.83	114.10	369,408	+1.32(+1.17%)
Feb 28, 2024	111.28	113.85	110.73	112.78	317,485	+0.93(+0.83%)
Feb 27, 2024	114.10	114.26	111.85	111.85	305,121	-2.14(-1.88%)
Feb 26, 2024	113.40	115.06	112.50	113.99	350,178	-0.09(-0.08%)
Feb 23, 2024	112.46	114.44	111.89	114.08	353,660	+1.46(+1.30%)
Feb 22, 2024	110.52	113.02	110.33	112.62	423,422	+1.59(+1.43%)
Feb 21, 2024	108.44	111.41	108.28	111.03	485,194	+2.33(+2.14%)
Feb 20, 2024	107.25	109.07	106.90	108.70	374,069	+1.39(+1.30%)
Feb 16, 2024	108.74	109.05	106.62	107.31	425,924	-2.23(-2.04%)
Feb 15, 2024	112.31	112.98	108.23	109.54	500,888	-1.22(-1.10%)
Feb 14, 2024	118.78	119.03	107.85	110.76	901,828	-7.75(-6.54%)
Feb 13, 2024	116.65	118.79	116.38	118.51	659,433	-0.43(-0.36%)
Feb 12, 2024	117.01	119.34	117.01	118.94	343,803	+1.82(+1.55%)
Feb 09, 2024	116.42	117.87	115.31	117.12	336,020	+0.37(+0.32%)
Feb 08, 2024	116.85	117.20	115.29	116.75	307,079	-0.21(-0.18%)
Feb 07, 2024	116.25	117.63	115.82	116.96	245,839	+0.74(+0.64%)
Feb 06, 2024	115.33	117.05	114.72	116.22	232,821	+1.00(+0.87%)
Feb 05, 2024	116.70	116.78	115.11	115.22	153,260	-2.58(-2.19%)
Feb 02, 2024	115.08	118.31	113.85	117.80	204,724	+1.90(+1.64%)

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.