Indicators

Ryder System (NY: R )

121.35 -1.75 (-1.42%)

Streaming Delayed Price Updated: 11:19 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.72	30.23	29.47	30.09	750,856	+0.18(+0.61%)
Jan 30, 2006	30.19	30.46	29.78	29.91	817,550	-0.22(-0.72%)
Jan 27, 2006	29.56	30.30	29.43	30.13	902,662	+0.65(+2.19%)
Jan 26, 2006	29.14	29.62	29.28	29.48	714,762	+0.34(+1.15%)
Jan 25, 2006	29.18	29.41	28.83	29.14	935,043	-0.20(-0.67%)
Jan 24, 2006	28.14	29.42	28.14	29.34	1,278,907	+1.40(+5.01%)
Jan 23, 2006	28.30	28.30	27.62	27.94	720,852	-0.18(-0.62%)
Jan 20, 2006	29.20	29.45	28.09	28.11	1,358,523	-0.48(-1.67%)
Jan 19, 2006	27.54	28.81	27.52	28.59	1,224,988	+1.10(+3.99%)
Jan 18, 2006	26.90	27.67	26.88	27.49	1,084,620	+0.35(+1.29%)
Jan 17, 2006	27.57	27.58	26.90	27.14	1,112,991	-0.46(-1.66%)
Jan 13, 2006	27.68	27.86	27.56	27.60	797,646	+0.00(+0.00%)
Jan 12, 2006	28.13	28.21	27.54	27.60	987,774	-0.67(-2.36%)
Jan 11, 2006	28.60	28.61	28.15	28.27	976,188	-0.30(-1.04%)
Jan 10, 2006	29.02	29.02	28.32	28.57	1,405,164	-0.73(-2.48%)
Jan 09, 2006	28.79	29.33	28.67	29.29	829,878	+0.37(+1.28%)
Jan 06, 2006	28.69	28.98	28.36	28.92	1,138,539	+0.26(+0.89%)
Jan 05, 2006	28.21	28.73	28.09	28.67	1,311,734	+0.46(+1.62%)
Jan 04, 2006	27.39	28.21	27.39	28.21	933,855	+0.78(+2.85%)

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.