Indicators

Ryder System (NY: R )

121.85 -1.25 (-1.02%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	72.50	75.69	72.50	75.00	553,255	+1.20(+1.62%)
Feb 25, 2022	72.06	75.01	73.25	73.81	689,108	+1.89(+2.63%)
Feb 24, 2022	67.85	72.17	67.55	71.91	687,243	+1.58(+2.25%)
Feb 23, 2022	72.69	73.40	69.96	70.33	768,475	-2.28(-3.14%)
Feb 22, 2022	74.20	75.17	72.53	72.62	717,137	-2.24(-2.99%)
Feb 18, 2022				74.85	0	+0.60(+0.81%)
Feb 17, 2022	76.03	76.03	73.80	74.25	1,016,020	-1.94(-2.54%)
Feb 16, 2022	75.83	78.36	74.77	76.19	1,393,313	+3.90(+5.40%)
Feb 15, 2022	71.16	73.16	71.16	72.29	1,068,619	+1.48(+2.09%)
Feb 14, 2022	70.10	71.88	70.10	70.81	815,447	+1.31(+1.89%)
Feb 11, 2022	69.85	70.95	68.80	69.49	625,776	-0.34(-0.49%)
Feb 10, 2022	69.79	71.46	69.52	69.83	885,281	-1.19(-1.68%)
Feb 09, 2022	69.57	71.06	69.35	71.02	720,198	+2.54(+3.71%)
Feb 08, 2022	67.33	68.84	67.20	68.48	1,091,829	+1.49(+2.23%)
Feb 07, 2022	68.09	68.20	66.60	66.99	424,087	-0.76(-1.13%)
Feb 04, 2022	68.42	68.93	66.86	67.76	369,522	-0.67(-0.98%)
Feb 03, 2022	69.94		68.42	68.43	425,282	-1.61(-2.29%)
Feb 02, 2022	70.41	70.48	68.71	70.03	521,217	+0.07(+0.09%)

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.