Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	57.88	59.60	57.68	58.53	712,462	+1.37(+2.39%)
Jun 28, 2018	57.01	57.39	56.26	57.16	512,975	-0.19(-0.33%)
Jun 27, 2018	57.96	58.66	57.31	57.35	594,177	-0.62(-1.07%)
Jun 26, 2018	58.17	58.45	56.77	57.97	615,360	-0.09(-0.15%)
Jun 25, 2018	58.51	58.65	57.57	58.06	622,684	-0.87(-1.48%)
Jun 22, 2018	59.59	60.30	58.76	58.93	887,436	-0.59(-0.99%)
Jun 21, 2018	60.12	60.34	59.07	59.51	411,375	-0.73(-1.22%)
Jun 20, 2018	59.25	60.48	58.69	60.25	715,578	+1.25(+2.13%)
Jun 19, 2018	59.19	59.69	58.28	58.99	617,609	-0.99(-1.64%)
Jun 18, 2018	59.06	60.17	58.66	59.98	678,529	+0.42(+0.71%)
Jun 15, 2018		59.64	57.40	59.55	1,370,491	+1.35(+2.32%)
Jun 14, 2018	57.53	58.32	57.47	58.20	998,774	+0.87(+1.52%)
Jun 13, 2018	58.41	58.56	57.26	57.33	457,097	-1.15(-1.96%)
Jun 12, 2018	58.01	58.97	57.51	58.48	689,360	+0.62(+1.07%)
Jun 11, 2018	55.91	58.23	55.91	57.86	955,959	+1.99(+3.56%)
Jun 08, 2018	55.02	55.89	54.72	55.87	1,337,016	+0.71(+1.28%)
Jun 07, 2018	54.63	55.28	54.41	55.16	824,914	+0.80(+1.47%)
Jun 06, 2018			53.47	54.37	599,886	+0.40(+0.74%)
Jun 05, 2018	54.01	55.08	53.55	53.97	644,219	-0.06(-0.11%)
Jun 04, 2018	54.98	55.58	53.56	54.02	578,179	-1.10(-1.99%)
Jun 01, 2018	55.18	55.95	54.77	55.12	439,339	+0.49(+0.89%)
May 31, 2018	56.48	56.83	54.55	54.63	686,792	-1.83(-3.25%)
May 30, 2018	56.24	56.90	55.74	56.47	450,353	+0.74(+1.33%)
May 29, 2018	56.01	56.41	55.27	55.73	386,039	-0.60(-1.07%)
May 25, 2018		56.33	56.33	56.33	0	-0.42(-0.73%)
May 24, 2018	55.50	57.02	55.43	56.74	635,770	+1.22(+2.20%)
May 23, 2018	54.88	55.62	54.57	55.52	673,335	+0.23(+0.41%)
May 22, 2018	56.08	56.23	55.20	55.29	755,742	-0.51(-0.92%)
May 21, 2018	54.94	55.86	54.94	55.81	502,570	+1.00(+1.83%)
May 18, 2018	55.47	55.75	54.46	54.81	854,446	-0.67(-1.20%)
May 17, 2018	55.08	55.98	55.08	55.47	649,138	+0.40(+0.72%)
May 16, 2018	55.20	55.79	54.99	55.08	547,262	-0.15(-0.28%)
May 15, 2018	54.89	55.59	54.64	55.23	584,830	+0.02(+0.04%)
May 14, 2018	55.26	55.52	54.89	55.21	768,805	+0.01(+0.01%)
May 11, 2018	55.60	56.00	54.92	55.20	522,054	-0.28(-0.51%)
May 10, 2018	55.20	55.60	55.07	55.48	570,708	+0.26(+0.47%)
May 09, 2018	55.38	55.64	54.79	55.22	758,978	+0.13(+0.23%)
May 08, 2018	54.72	55.95	54.72	55.09	1,132,414	+0.11(+0.19%)
May 07, 2018	55.05	55.56	54.72	54.99	688,655	+0.16(+0.29%)
May 04, 2018	53.94	55.22	53.70	54.83	793,211	+0.48(+0.88%)
May 03, 2018	54.22	54.63	53.14	54.35	545,917	+0.03(+0.06%)
May 02, 2018	54.21	54.81	53.52	54.32	609,358	+0.28(+0.52%)
May 01, 2018	54.25	54.66	53.36	54.03	581,704	-0.47(-0.86%)
Apr 30, 2018	54.75	55.56	54.25	54.50	875,128	-0.34(-0.62%)
Apr 27, 2018	54.39	54.99	53.63	54.84	746,238	+0.65(+1.19%)
Apr 26, 2018	54.93	54.96	53.28	54.20	1,196,618	-0.80(-1.45%)
Apr 25, 2018	55.30	56.12	54.46	55.00	1,408,755	-0.28(-0.51%)
Apr 24, 2018	60.62	61.16	54.66	55.28	2,861,670	-5.21(-8.61%)
Apr 23, 2018	60.11	60.88	59.94	60.49	877,853	+0.63(+1.05%)
Apr 20, 2018	60.82	61.19	59.68	59.85	671,987	-0.76(-1.25%)
Apr 19, 2018	61.38	61.82	60.38	60.61	647,293	-1.10(-1.78%)
Apr 18, 2018	60.61	62.02	60.58	61.71	1,003,885	+1.65(+2.75%)
Apr 17, 2018	60.44	60.83	59.42	60.06	630,909	+0.12(+0.20%)
Apr 16, 2018	58.72	60.32	58.22	59.94	754,593	+1.67(+2.87%)
Apr 13, 2018	58.89	58.93	58.02	58.27	386,393	-0.14(-0.24%)
Apr 12, 2018	57.84	58.80	57.58	58.41	520,479	+0.91(+1.59%)
Apr 11, 2018	57.68	58.13	57.28	57.49	451,224	-0.52(-0.89%)
Apr 10, 2018	56.86	58.55	56.86	58.01	589,805	+1.35(+2.38%)
Apr 09, 2018	56.94	57.47	56.53	56.66	510,686	+0.14(+0.24%)
Apr 06, 2018	58.26	58.50	55.57	56.52	720,421	-2.30(-3.92%)
Apr 05, 2018	57.73	59.11	56.73	58.83	1,096,304	-0.17(-0.29%)
Apr 04, 2018	58.29	59.09	57.79	59.00	935,832	-0.32(-0.53%)
Apr 03, 2018	58.54	59.60	57.89	59.31	845,786	+1.67(+2.89%)

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.