Indicators

Ryder System (NY: R )

125.68 +1.02 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.84	75.42	73.44	75.05	543,127	+0.88(+1.19%)
Jul 28, 2022	74.31	74.31	71.60	74.17	420,752	+0.79(+1.07%)
Jul 27, 2022	73.59	73.95	70.47	73.39	504,333	+2.31(+3.25%)
Jul 26, 2022	71.24	71.55	70.34	71.08	270,098	-0.45(-0.63%)
Jul 25, 2022	71.67	71.81	70.72	71.53	327,436	+0.03(+0.04%)
Jul 22, 2022	71.61	72.04	70.95	71.50	264,344	-0.10(-0.13%)
Jul 21, 2022	72.07	72.14	71.25	71.59	386,692	-0.83(-1.15%)
Jul 20, 2022	72.24	72.77	71.44	72.43	548,914	+0.46(+0.64%)
Jul 19, 2022	69.84	72.06	69.79	71.97	843,271	+3.20(+4.65%)
Jul 18, 2022	70.01	71.27	68.43	68.77	598,435	-0.80(-1.16%)
Jul 15, 2022	69.48	70.25	68.81	69.57	458,173	+1.50(+2.21%)
Jul 14, 2022	67.77	68.30	67.09	68.07	286,040	-0.55(-0.80%)
Jul 13, 2022	67.98	68.95	67.10	68.61	314,133	-0.11(-0.17%)
Jul 12, 2022	68.80	70.07	68.18	68.73	298,847	-0.24(-0.35%)
Jul 11, 2022	68.66	69.57	68.37	68.97	229,403	-0.36(-0.53%)
Jul 08, 2022	69.59	69.83	68.43	69.33	253,170	-0.02(-0.03%)
Jul 07, 2022	68.08	69.65	67.57	69.35	419,719	+2.12(+3.15%)
Jul 06, 2022	68.54	68.79	65.74	67.23	698,290	-1.09(-1.60%)
Jul 05, 2022	67.73	68.35	66.56	68.33	272,258	-0.76(-1.10%)

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.