Indicators

Ryder System (NY: R )

125.03 +0.77 (+0.62%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.48	30.88	30.11	30.48	1,371,485	-0.36(-1.17%)
May 27, 2010	30.46	30.84	30.08	30.84	2,039,414	+0.90(+3.01%)
May 26, 2010	30.02	30.53	29.83	29.93	1,866,171	+0.43(+1.47%)
May 25, 2010	28.45	29.57	28.02	29.50	1,947,512	-0.01(-0.05%)
May 24, 2010	29.23	30.10	29.09	29.51	1,465,574	+0.03(+0.09%)
May 21, 2010	28.06	29.78	28.04	29.49	2,659,915	+0.98(+3.45%)
May 20, 2010	28.39	29.20	28.19	28.50	1,840,749	-1.83(-6.04%)
May 19, 2010	30.40	30.76	29.61	30.34	1,277,237	-0.16(-0.51%)
May 18, 2010	31.06	31.43	30.44	30.49	208,262	-0.23(-0.75%)
May 17, 2010	30.41	31.03	29.97	30.72	1,592,787	+0.39(+1.29%)
May 14, 2010	30.33	31.07	29.98	30.33	1,568,411	-1.00(-3.18%)
May 13, 2010	31.68	31.97	31.23	31.33	975,771	-0.49(-1.55%)
May 12, 2010	31.16	32.15	31.04	31.82	1,310,726	+0.78(+2.52%)
May 11, 2010	31.16	31.47	30.99	31.04	1,722,595	+0.83(+2.74%)
May 10, 2010	29.94	30.24	29.92	30.21	2,244,403	+1.58(+5.53%)
May 07, 2010	30.54	30.79	28.48	28.62	2,922,015	-1.13(-3.78%)
May 06, 2010	31.00	31.67	28.37	29.75	2,102,830	-0.98(-3.19%)
May 05, 2010	31.27	31.80	30.68	30.73	1,895,142	-0.23(-0.75%)
May 04, 2010	31.81	31.85	30.74	30.96	944,745	-1.27(-3.93%)

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.