Indicators

Ryder System (NY: R )

124.98 -3.26 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.15	33.57	31.00	33.21	1,938,948	+1.00(+3.09%)
Feb 27, 2020	32.07	33.40	30.87	32.22	2,633,558	-0.27(-0.83%)
Feb 26, 2020	34.22	34.43	32.22	32.49	1,397,984	-1.53(-4.49%)
Feb 25, 2020	35.09	35.37	33.60	34.02	1,485,475	-1.01(-2.89%)
Feb 24, 2020	34.03	35.19	33.69	35.03	1,048,734	-0.58(-1.62%)
Feb 21, 2020	35.46	35.68	34.74	35.61	977,434	-0.24(-0.66%)
Feb 20, 2020	34.71	35.88	34.45	35.84	1,394,096	+1.23(+3.56%)
Feb 19, 2020	33.65	34.92	32.86	34.61	2,059,147	+1.04(+3.09%)
Feb 18, 2020	34.84	34.99	33.44	33.57	2,015,469	-1.46(-4.16%)
Feb 14, 2020	38.60	38.73	34.49	35.03	2,893,361	-3.78(-9.74%)
Feb 13, 2020	38.96	41.08	38.59	38.81	2,249,541	-4.47(-10.32%)
Feb 12, 2020	43.37	43.60	43.09	43.28	779,093	+0.53(+1.23%)
Feb 11, 2020	42.24	43.24	41.84	42.75	961,272	+0.71(+1.68%)
Feb 10, 2020	42.72	43.05	41.80	42.04	859,027	-1.11(-2.58%)
Feb 07, 2020	43.16	43.35	42.44	43.16	668,723	-0.25(-0.58%)
Feb 06, 2020	43.93	44.02	43.17	43.41	694,657	-0.34(-0.77%)
Feb 05, 2020	43.03	44.43	42.99	43.74	612,176	+1.50(+3.55%)
Feb 04, 2020	42.51	42.58	41.95	42.24	440,097	+0.53(+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.