Indicators

Ryder System (NY: R )

124.61 -1.82 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.88	34.96	34.27	34.46	1,643,082	-0.48(-1.36%)
Feb 27, 2007	35.51	35.54	34.82	34.94	1,859,879	-0.88(-2.45%)
Feb 26, 2007	36.68	36.88	35.70	35.81	1,608,070	-0.86(-2.35%)
Feb 23, 2007	36.14	36.91	36.04	36.68	1,810,423	+1.02(+2.85%)
Feb 22, 2007	35.97	36.07	35.33	35.66	1,104,153	-0.34(-0.95%)
Feb 21, 2007	35.87	36.03	35.63	36.00	711,499	+0.09(+0.24%)
Feb 20, 2007	35.95	36.00	35.51	35.91	757,966	-0.21(-0.59%)
Feb 16, 2007	36.09	36.13	35.69	36.13	631,115	+0.19(+0.54%)
Feb 15, 2007	35.41	36.17	35.41	35.93	997,025	+0.31(+0.86%)
Feb 14, 2007	35.60	35.75	35.10	35.63	972,989	+0.05(+0.15%)
Feb 13, 2007	35.10	35.59	35.06	35.57	537,642	+0.60(+1.72%)
Feb 12, 2007	34.97	35.12	34.81	34.97	464,388	+0.06(+0.17%)
Feb 09, 2007	35.37	35.42	34.83	34.91	530,412	-0.46(-1.29%)
Feb 08, 2007	35.60	35.64	35.26	35.37	708,810	-0.21(-0.60%)
Feb 07, 2007	35.76	35.95	35.48	35.58	622,898	-0.12(-0.34%)
Feb 06, 2007	35.64	35.79	35.34	35.70	738,991	+0.06(+0.17%)
Feb 05, 2007	35.98	35.99	35.34	35.64	957,431	-0.34(-0.95%)
Feb 02, 2007	36.62	36.98	35.65	35.98	1,747,670	-1.12(-3.03%)

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.