Historical Data for Ryder System Inc. (R)

$ 38.53   1.72 (+4.67%) Volume: 716.48k 6:30 PM EDT 3-Jun-2020
After Hours:  $ 38.53 0.00 (0.00%) Volume: 13.15k 4:36 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 37.72 39.50 37.36 38.53 716.48k 1.72 4.67% 38.53 27.76m 8,449
06/02/20 35.78 37.79 35.26 36.81 1.18m 1.42 4.01% 36.81 43.8m 14,005
06/01/20 34.19 35.46 33.86 35.39 577.58k 1.13 3.30% 35.39 20.24m 6,345
05/29/20 34.00 34.70 33.76 34.26 971.18k -0.40 -1.15% 34.26 33.23m 6,574
05/28/20 35.26 35.54 34.24 34.66 761.32k -0.28 -0.80% 34.66 26.42m 8,709
05/27/20 35.40 36.06 33.91 34.94 777.63k 0.89 2.61% 34.94 26.95m 8,720
05/26/20 32.86 34.495 32.29 34.05 1.02m 2.95 9.49% 34.05 34.4m 10,116
05/22/20 31.70 31.72 30.41 31.10 468.39k -0.23 -0.73% 31.10 14.54m 5,244
05/21/20 31.50 32.46 31.23 31.33 1.2m -0.27 -0.85% 31.33 37.68m 6,453
05/20/20 32.12 32.99 31.2745 31.60 1.02m -0.01 -0.03% 31.60 32.47m 7,807
05/19/20 33.39 33.48 31.59 31.61 441.86k -1.81 -5.42% 31.61 14.36m 6,579
05/18/20 31.39 33.62 31.3061 33.42 703.22k 3.52 11.77% 33.42 22.89m 9,539
05/15/20 29.62 30.49 29.4013 29.90 420.96k -0.270007 -0.89% 29.90 12.64m 5,490
05/14/20 29.11 30.75 27.93 30.73 692.68k 0.971959 3.33% 30.17 20.72m 8,676
05/13/20 31.61 31.8194 29.33 29.74 744.31k -2.2679 -7.21% 29.198 22.3m 9,318
05/12/20 33.96 34.10 32.03 32.05 585.83k -1.7181 -5.18% 31.466 19.19m 7,987
05/11/20 35.33 35.57 33.76 33.80 884.37k -1.6592 -4.76% 33.1841 30.17m 8,786
05/08/20 33.95 35.86 33.73 35.49 987.32k 2.2974 7.06% 34.8433 34.8m 10,201
05/07/20 32.85 33.62 32.46 33.15 661.78k 0.785422 2.47% 32.5459 21.93m 7,765
05/06/20 34.41 34.53 32.28 32.35 1.05m -1.5414 -4.63% 31.7605 34.65m 10,575
05/05/20 33.80 34.545 33.72 33.92 775.1k 1.1192 3.48% 33.3019 26.37m 9,963
05/04/20 34.33 34.35 31.39 32.78 1.95m -2.1206 -6.18% 32.1827 63.32m 12,567