Indicators

Ryder System (NY: R )

145.44 +0.70 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.30	34.37	33.89	33.99	1,062,159	-0.35(-1.02%)
Apr 27, 2012	34.25	34.40	33.92	34.34	905,120	+0.13(+0.39%)
Apr 26, 2012	34.12	34.26	33.73	34.21	1,230,021	+0.03(+0.10%)
Apr 25, 2012	34.36	34.88	33.95	34.17	1,681,858	+0.40(+1.18%)
Apr 24, 2012	34.90	35.10	33.58	33.77	2,167,515	+0.02(+0.06%)
Apr 23, 2012	33.80	33.93	33.56	33.75	1,252,415	-0.57(-1.67%)
Apr 20, 2012	34.42	34.63	34.23	34.33	1,190,451	+0.12(+0.35%)
Apr 19, 2012	34.79	35.00	33.96	34.21	1,659,577	-0.41(-1.19%)
Apr 18, 2012	34.93	35.15	34.32	34.62	2,055,401	-0.45(-1.29%)
Apr 17, 2012	35.09	35.32	35.00	35.07	1,808,243	+0.23(+0.66%)
Apr 16, 2012	35.01	35.17	34.59	34.84	1,490,054	+0.14(+0.40%)
Apr 13, 2012	35.58	35.47	34.70	34.70	1,316,929	-0.88(-2.47%)
Apr 12, 2012	35.20	35.66	35.19	35.58	1,115,382	+0.42(+1.19%)
Apr 11, 2012	35.39	35.58	35.11	35.16	911,192	+0.19(+0.54%)
Apr 10, 2012	36.07	36.23	34.86	34.97	1,076,326	-1.24(-3.43%)
Apr 09, 2012	36.66	36.66	35.98	36.22	685,171	-1.04(-2.79%)
Apr 05, 2012	37.06	37.46	36.98	37.26	419,870	-0.01(-0.04%)
Apr 04, 2012	36.86	37.49	36.73	37.27	764,846	+0.06(+0.17%)
Apr 03, 2012	37.49	37.67	37.08	37.21	1,000,917	-0.40(-1.06%)

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.