Indicators

Ryder System (NY: R )

125.02 -1.41 (-1.12%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.52	76.52	74.22	75.68	351,149	-0.76(-0.99%)
May 27, 2021	76.61	77.59	76.24	76.44	774,785	+0.77(+1.01%)
May 26, 2021	74.57	75.87	73.61	75.67	569,049	+1.16(+1.55%)
May 25, 2021	75.29	76.10	74.30	74.51	672,172	-1.00(-1.32%)
May 24, 2021	75.38	75.85	74.48	75.51	314,187	+0.56(+0.75%)
May 21, 2021	74.84	75.52	74.44	74.95	473,097	+0.53(+0.71%)
May 20, 2021	76.39	76.40	73.96	74.42	591,000	-2.52(-3.27%)
May 19, 2021	76.17	77.69	75.12	76.94	554,340	-1.08(-1.38%)
May 18, 2021	79.69	79.94	77.95	78.01	469,506	-1.38(-1.74%)
May 17, 2021	78.14	79.63	77.78	79.39	364,641	+1.16(+1.48%)
May 14, 2021	78.56	78.87	77.59	78.23	591,395	+0.27(+0.34%)
May 13, 2021	75.61	78.52	75.61	77.97	665,098	+3.10(+4.14%)
May 12, 2021	77.00	77.46	74.24	74.87	694,095	-2.70(-3.48%)
May 11, 2021	77.98	78.43	75.39	77.57	663,258	-1.95(-2.45%)
May 10, 2021	80.43	82.37	79.50	79.52	487,293	-0.62(-0.78%)
May 07, 2021	79.28	80.32	78.73	80.14	488,031	+0.16(+0.20%)
May 06, 2021	78.81	80.00	77.14	79.99	497,640	+1.18(+1.49%)
May 05, 2021	77.62	78.97	75.53	78.81	843,215	+3.54(+4.70%)
May 04, 2021	73.88	75.33	73.54	75.27	599,799	+1.52(+2.06%)

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.