Indicators

Ryder System (NY: R )

121.85 -1.25 (-1.02%)

Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.64	24.92	24.42	24.77	494,332	-0.08(-0.33%)
Jan 29, 2004	24.66	24.91	24.36	24.86	634,255	+0.20(+0.82%)
Jan 28, 2004	24.88	25.02	24.62	24.65	834,632	-0.29(-1.16%)
Jan 27, 2004	25.01	25.15	24.74	24.94	1,110,020	+0.01(+0.03%)
Jan 26, 2004	25.15	25.18	24.93	24.94	1,232,118	-0.18(-0.70%)
Jan 23, 2004	25.04	25.21	25.04	25.11	963,116	+0.00(+0.00%)
Jan 22, 2004	25.38	25.38	25.02	25.11	631,284	-0.27(-1.06%)
Jan 21, 2004	25.28	25.52	25.12	25.38	1,364,910	+0.18(+0.69%)
Jan 20, 2004	24.98	25.21	24.85	25.21	506,809	-0.01(-0.03%)
Jan 16, 2004	25.45	25.50	25.17	25.21	638,562	-0.07(-0.27%)
Jan 15, 2004	24.98	25.38	24.89	25.28	676,736	+0.38(+1.51%)
Jan 14, 2004	25.25	25.43	24.86	24.90	669,309	-0.34(-1.36%)
Jan 13, 2004	24.57	25.33	24.54	25.25	1,373,525	+0.63(+2.54%)
Jan 12, 2004	24.22	24.71	24.10	24.62	541,864	+0.36(+1.50%)
Jan 09, 2004	24.44	24.44	24.01	24.26	641,830	-0.05(-0.22%)
Jan 08, 2004	23.81	24.31	23.87	24.31	761,551	+0.51(+2.12%)
Jan 07, 2004	23.73	23.89	23.56	23.81	1,095,018	-0.05(-0.20%)
Jan 06, 2004	23.23	23.91	23.17	23.85	1,199,737	+0.90(+3.90%)
Jan 05, 2004	22.73	22.96	22.73	22.96	515,573	+0.29(+1.28%)

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.