Indicators

Ryder System (NY: R )

124.73 +0.46 (+0.37%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.56	51.48	50.28	51.03	862,431	+0.22(+0.43%)
Jul 28, 2016	49.39	51.04	48.54	50.81	1,355,934	+0.85(+1.70%)
Jul 27, 2016	53.13	53.30	49.70	49.96	2,638,600	-4.06(-7.51%)
Jul 26, 2016	53.49	54.02	53.27	54.02	1,436,576	+0.68(+1.28%)
Jul 25, 2016	53.49	53.73	53.13	53.34	937,744	-0.29(-0.53%)
Jul 22, 2016	52.38	53.64	52.27	53.62	1,169,807	+1.33(+2.55%)
Jul 21, 2016	52.40	52.72	51.90	52.29	1,120,489	-0.22(-0.43%)
Jul 20, 2016	52.24	52.98	51.97	52.51	631,257	+0.37(+0.71%)
Jul 19, 2016	52.31	52.70	51.88	52.14	568,642	-0.54(-1.03%)
Jul 18, 2016	52.21	52.98	51.87	52.68	651,264	+0.05(+0.10%)
Jul 15, 2016	52.65	52.84	52.10	52.63	604,138	+0.15(+0.29%)
Jul 14, 2016	53.17	53.17	52.15	52.48	517,591	+0.12(+0.24%)
Jul 13, 2016	52.00	52.51	51.26	52.35	825,834	+0.43(+0.82%)
Jul 12, 2016	51.45	52.24	51.31	51.93	973,969	+1.15(+2.27%)
Jul 11, 2016	50.43	51.00	50.12	50.77	762,114	+0.72(+1.44%)
Jul 08, 2016	48.64	50.26	48.10	50.05	894,236	+1.95(+4.06%)
Jul 07, 2016	47.78	49.01	47.68	48.10	1,087,039	+0.64(+1.35%)
Jul 06, 2016	46.60	47.58	46.13	47.46	1,015,778	+0.58(+1.24%)
Jul 05, 2016	47.62	47.62	46.31	46.88	961,876	-1.15(-2.40%)

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.