Indicators

Ryder System (NY: R )

121.56 -1.54 (-1.25%)

Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.20	30.70	30.16	30.66	474,213	+0.77(+2.59%)
Jan 28, 2005	30.32	30.32	29.63	29.89	737,170	-0.37(-1.22%)
Jan 27, 2005	30.34	30.65	30.05	30.26	406,171	-0.02(-0.07%)
Jan 26, 2005	29.91	30.34	29.83	30.28	854,089	+0.33(+1.10%)
Jan 25, 2005	29.72	30.16	29.72	29.95	851,860	+0.32(+1.09%)
Jan 24, 2005	29.87	30.02	29.62	29.62	696,612	-0.18(-0.59%)
Jan 21, 2005	30.30	30.42	29.80	29.80	782,630	-0.44(-1.47%)
Jan 20, 2005	30.43	30.77	30.24	30.24	1,004,435	-0.43(-1.40%)
Jan 19, 2005	31.08	31.16	30.59	30.67	697,503	-0.56(-1.79%)
Jan 18, 2005	30.61	31.28	30.20	31.23	1,072,031	+0.34(+1.09%)
Jan 14, 2005	30.74	31.00	30.66	30.90	886,773	+0.24(+0.77%)
Jan 13, 2005	31.14	31.43	30.63	30.66	753,214	-0.48(-1.53%)
Jan 12, 2005	30.94	31.24	30.59	31.14	727,216	+0.09(+0.28%)
Jan 11, 2005	31.47	31.57	31.04	31.05	831,062	-0.59(-1.85%)
Jan 10, 2005	31.03	31.82	31.03	31.64	865,677	+0.41(+1.31%)
Jan 07, 2005	31.49	31.52	31.12	31.23	833,884	-0.26(-0.83%)
Jan 06, 2005	31.25	31.75	31.25	31.49	902,223	+0.19(+0.60%)
Jan 05, 2005	31.13	31.47	31.10	31.30	1,164,437	+0.17(+0.54%)
Jan 04, 2005	31.43	31.62	31.06	31.13	1,360,540	-0.32(-1.01%)

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.