Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ryder System (NY: R )

107.17 -1.61 (-1.48%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	110.76	111.74	108.10	108.78	261,707	-3.10(-2.77%)
Apr 16, 2024	113.95	113.95	111.44	111.88	193,807	-2.33(-2.04%)
Apr 15, 2024	115.85	116.94	114.15	114.21	115,668	-0.62(-0.54%)
Apr 12, 2024	116.10	116.17	114.45	114.83	150,192	-2.14(-1.83%)
Apr 11, 2024	116.01	117.79	115.70	116.97	155,474	+0.89(+0.77%)
Apr 10, 2024	119.57	119.57	116.06	116.08	236,258	-5.13(-4.23%)
Apr 09, 2024	120.12	121.32	118.91	121.21	247,899	+1.14(+0.95%)
Apr 08, 2024	118.99	120.47	118.99	120.07	127,333	+1.47(+1.24%)
Apr 05, 2024	117.86	119.34	117.86	118.60	126,792	+0.98(+0.83%)
Apr 04, 2024	120.49	121.58	117.32	117.62	157,399	-1.94(-1.62%)
Apr 03, 2024	117.90	120.23	117.90	119.56	196,704	+1.53(+1.30%)
Apr 02, 2024	119.67	119.67	117.64	118.03	162,988	-2.10(-1.75%)
Apr 01, 2024	119.54	120.51	118.40	120.13	240,775	-0.06(-0.05%)
Mar 28, 2024	118.61	120.93	120.59	120.19	253,202	+1.58(+1.33%)
Mar 27, 2024	116.27	118.61	116.23	118.61	253,385	+2.90(+2.51%)
Mar 26, 2024	115.59	116.57	115.34	115.71	159,982	+0.71(+0.62%)
Mar 25, 2024	114.79	115.70	114.20	115.00	138,760	+0.22(+0.19%)
Mar 22, 2024	116.90	116.90	113.91	114.78	208,191	-1.79(-1.54%)
Mar 21, 2024	115.39	117.06	115.39	116.57	233,270	+1.74(+1.52%)
Mar 20, 2024	112.91	115.09	112.74	114.83	302,752	+1.70(+1.50%)
Mar 19, 2024	113.58	114.00	112.38	113.13	294,182	-0.75(-0.66%)
Mar 18, 2024	113.37	114.85	112.36	113.88	315,497	+1.59(+1.42%)
Mar 15, 2024	112.51	113.99	112.25	112.29	604,055	-0.66(-0.58%)
Mar 14, 2024	113.46	114.22	111.97	112.95	234,538	-0.69(-0.61%)
Mar 13, 2024	113.82	114.76	112.98	113.64	400,823	-0.17(-0.15%)
Mar 12, 2024	114.79	115.77	113.74	113.81	192,506	-0.82(-0.72%)
Mar 11, 2024	114.85	114.85	113.46	114.63	197,407	-0.16(-0.14%)
Mar 08, 2024	116.17	116.87	114.75	114.79	331,900	-1.24(-1.07%)
Mar 07, 2024	114.46	116.28	114.39	116.03	291,908	+2.20(+1.93%)
Mar 06, 2024	113.10	113.88	112.36	113.83	208,292	+1.32(+1.17%)
Mar 05, 2024	112.86	114.49	112.40	112.51	131,895	-0.62(-0.55%)
Mar 04, 2024	114.07	115.19	113.13	113.13	158,553	-0.43(-0.38%)
Mar 01, 2024	114.13	114.13	112.36	113.56	149,347	-0.54(-0.47%)
Feb 29, 2024	112.87	114.78	112.83	114.10	369,408	+1.32(+1.17%)
Feb 28, 2024	111.28	113.85	110.73	112.78	317,485	+0.93(+0.83%)
Feb 27, 2024	114.10	114.26	111.85	111.85	305,121	-2.14(-1.88%)
Feb 26, 2024	113.40	115.06	112.50	113.99	350,178	-0.09(-0.08%)
Feb 23, 2024	112.46	114.44	111.89	114.08	353,660	+1.46(+1.30%)
Feb 22, 2024	110.52	113.02	110.33	112.62	423,422	+1.59(+1.43%)
Feb 21, 2024	108.44	111.41	108.28	111.03	485,194	+2.33(+2.14%)
Feb 20, 2024	107.25	109.07	106.90	108.70	374,069	+1.39(+1.30%)
Feb 16, 2024	108.74	109.05	106.62	107.31	425,924	-2.23(-2.04%)
Feb 15, 2024	112.31	112.98	108.23	109.54	500,888	-1.22(-1.10%)
Feb 14, 2024	118.78	119.03	107.85	110.76	901,828	-7.75(-6.54%)
Feb 13, 2024	116.65	118.79	116.38	118.51	659,433	-0.43(-0.36%)
Feb 12, 2024	117.01	119.34	117.01	118.94	343,803	+1.82(+1.55%)
Feb 09, 2024	116.42	117.87	115.31	117.12	336,020	+0.37(+0.32%)
Feb 08, 2024	116.85	117.20	115.29	116.75	307,079	-0.21(-0.18%)
Feb 07, 2024	116.25	117.63	115.82	116.96	245,839	+0.74(+0.64%)
Feb 06, 2024	115.33	117.05	114.72	116.22	232,821	+1.00(+0.87%)
Feb 05, 2024	116.70	116.78	115.11	115.22	153,260	-2.58(-2.19%)
Feb 02, 2024	115.08	118.31	113.85	117.80	204,724	+1.90(+1.64%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ryder System (NY: R )

Historical Prices