TR4DER - Ryder System [R] Historical Prices

Ryder System - [Ticker: R]
Last Trade	53.46	Last Trade Time	2018-12-04 - 00:00:00
Variation	--3.50 (+0.94%)	Open	56.51
High	56.65	Low	53.03
Volume	753,829	Average Volume (3m)	0
Yield		Bid / Ask	81.89 x 300 - 81.92 x 100
Former Close	56.96	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
R quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	263,500	23.87	24.18	23.12	23.43	00:00:00
2000-01-04	462,500	23.31	23.37	21.20	22.13	00:00:00
2000-01-05	336,900	22.07	22.69	22.07	22.57	00:00:00
2000-01-06	634,300	22.38	24.55	22.38	24.43	00:00:00
2000-01-07	299,600	24.30	24.92	24.18	24.92	00:00:00
2000-01-10	188,100	24.86	24.92	23.62	23.81	00:00:00
2000-01-11	171,100	24.05	24.36	23.93	24.30	00:00:00
2000-01-12	389,100	24.18	24.61	23.68	23.74	00:00:00
2000-01-13	216,100	23.74	23.99	23.43	23.50	00:00:00
2000-01-14	245,700	23.62	23.68	23.50	23.50	00:00:00
2000-01-18	104,600	23.25	23.87	23.12	23.81	00:00:00
2000-01-19	328,700	23.81	24.80	23.81	24.67	00:00:00
2000-01-20	139,800	24.55	24.67	23.81	23.87	00:00:00
2000-01-21	380,200	23.43	23.43	22.19	23.25	00:00:00
2000-01-24	182,400	23.43	23.43	22.81	23.06	00:00:00
2000-01-25	382,100	22.94	23.12	22.13	22.26	00:00:00
2000-01-26	223,100	22.26	22.38	22.07	22.13	00:00:00
2000-01-27	270,900	22.26	22.26	21.64	21.95	00:00:00
2000-01-28	179,900	21.82	21.82	21.33	21.45	00:00:00
2000-01-31	310,900	21.39	21.88	21.33	21.88	00:00:00
2000-02-01	140,500	21.82	21.88	21.39	21.64	00:00:00
2000-02-02	941,000	21.88	22.19	21.33	21.88	00:00:00
2000-02-03	248,100	21.88	22.44	21.88	22.44	00:00:00
2000-02-04	312,300	22.44	23.81	22.38	22.44	00:00:00
2000-02-07	289,800	22.57	22.94	21.39	21.51	00:00:00
2000-02-08	158,800	21.14	21.57	21.14	21.33	00:00:00
2000-02-09	203,000	21.33	21.45	20.52	20.64	00:00:00
2000-02-10	219,100	20.64	20.95	20.21	20.83	00:00:00
2000-02-11	364,500	20.83	20.83	19.78	19.96	00:00:00
2000-02-14	499,900	20.21	20.27	19.59	20.02	00:00:00
2000-02-15	268,200	20.15	20.58	20.09	20.40	00:00:00
2000-02-16	243,400	20.52	20.52	19.78	20.27	00:00:00
2000-02-17	232,000	20.21	20.52	19.40	19.59	00:00:00
2000-02-18	272,600	19.59	19.59	18.72	18.97	00:00:00
2000-02-22	165,100	18.97	19.09	18.72	18.97	00:00:00
2000-02-23	3,221	18.94	19.25	18.50	18.56	00:00:00
2000-02-24	323,100	18.47	18.85	18.35	18.66	00:00:00
2000-02-25	222,300	18.60	18.72	18.41	18.47	00:00:00
2000-02-28	233,900	18.47	18.66	18.35	18.47	00:00:00
2000-02-29	373,300	18.54	18.72	18.29	18.35	00:00:00
2000-03-01	247,200	18.50	18.75	18.50	18.56	00:00:00
2000-03-02	564,900	18.44	18.75	18.06	18.25	00:00:00
2000-03-03	375,700	18.38	18.62	17.87	18.31	00:00:00
2000-03-06	207,700	18.44	18.44	17.69	17.81	00:00:00
2000-03-07	310,100	17.75	17.87	17.44	17.62	00:00:00
2000-03-08	297,400	17.69	17.75	17.44	17.50	00:00:00
2000-03-09	1,065,500	17.50	18.06	17.44	18.06	00:00:00
2000-03-10	2,565,900	18.06	19.81	18.06	18.81	00:00:00
2000-03-13	823,900	18.94	20.62	18.94	19.63	00:00:00
2000-03-14	634,500	19.37	20.50	19.25	19.81	00:00:00
2000-03-15	452,100	19.94	20.81	19.75	20.62	00:00:00
2000-03-16	642,500	20.87	21.88	20.87	21.50	00:00:00
2000-03-17	684,900	20.87	20.94	19.81	19.94	00:00:00
2000-03-20	547,000	20.06	20.50	19.50	19.88	00:00:00
2000-03-21	1,056,100	19.94	22.44	19.94	21.62	00:00:00
2000-03-22	2,197,600	21.50	24.75	21.50	24.13	00:00:00
2000-03-23	740,500	24.13	24.69	23.75	23.87	00:00:00
2000-03-24	735,000	23.87	24.38	23.31	23.44	00:00:00
2000-03-27	755,400	22.50	23.06	22.37	22.44	00:00:00
2000-03-28	508,900	22.44	22.75	22.00	22.25	00:00:00
2000-03-29	821,500	22.44	23.50	22.19	22.94	00:00:00
2000-03-30	571,800	22.69	23.62	22.37	22.75	00:00:00
2000-03-31	439,400	22.88	22.88	22.50	22.69	00:00:00
2000-04-03	614,900	22.44	22.88	21.31	21.94	00:00:00
2000-04-04	1,076,100	22.00	22.56	20.62	22.00	00:00:00
2000-04-05	924,400	21.88	23.25	21.88	22.06	00:00:00
2000-04-06	1,033,700	22.12	22.88	22.12	22.63	00:00:00
2000-04-07	2,267,000	22.88	24.88	22.81	24.62	00:00:00
2000-04-10	800,500	24.50	24.62	23.75	24.00	00:00:00
2000-04-11	552,000	23.88	24.25	23.00	23.94	00:00:00
2000-04-12	740,300	24.12	24.81	23.62	24.12	00:00:00
2000-04-13	629,800	24.25	24.69	23.56	23.62	00:00:00
2000-04-14	1,175,200	23.50	23.50	21.00	21.62	00:00:00
2000-04-17	718,400	20.50	22.25	20.50	22.19	00:00:00
2000-04-18	427,700	22.25	22.25	21.00	21.31	00:00:00
2000-04-19	1,097,700	21.31	22.75	21.31	22.63	00:00:00
2000-04-20	694,200	22.63	22.88	21.88	22.19	00:00:00
2000-04-24	541,900	22.00	22.00	21.25	21.75	00:00:00
2000-04-25	661,400	21.94	22.63	21.81	22.56	00:00:00
2000-04-26	517,400	22.63	23.06	21.69	21.88	00:00:00
2000-04-27	976,400	21.50	22.75	21.50	22.50	00:00:00
2000-04-28	508,300	22.75	23.12	21.88	22.19	00:00:00
2000-05-01	877,200	22.12	22.69	21.62	22.25	00:00:00
2000-05-02	606,300	22.00	22.12	21.56	21.69	00:00:00
2000-05-03	1,177,300	21.75	21.81	19.88	20.62	00:00:00
2000-05-04	494,500	20.50	21.25	20.50	20.75	00:00:00
2000-05-05	503,100	20.56	21.13	20.31	20.81	00:00:00
2000-05-08	852,500	20.69	21.81	20.69	21.44	00:00:00
2000-05-09	610,400	21.44	22.12	21.06	21.25	00:00:00
2000-05-10	555,500	21.13	21.44	20.38	20.87	00:00:00
2000-05-11	202,400	21.00	21.38	20.56	20.81	00:00:00
2000-05-12	219,200	20.75	21.19	20.75	21.06	00:00:00
2000-05-15	158,100	20.94	21.06	20.81	20.87	00:00:00
2000-05-16	346,600	20.94	21.00	20.12	20.50	00:00:00
2000-05-17	255,600	20.50	20.50	19.81	20.19	00:00:00
2000-05-18	289,500	20.12	20.44	20.00	20.00	00:00:00
2000-05-19	416,500	19.94	19.94	19.25	19.69	00:00:00
2000-05-22	373,600	19.63	19.69	19.00	19.50	00:00:00
2000-05-23	467,700	19.63	19.81	18.69	18.94	00:00:00
2000-05-24	556,000	18.88	19.12	18.38	18.50	00:00:00
2000-05-25	699,200	18.44	19.44	18.31	18.81	00:00:00
2000-05-26	503,800	19.00	19.37	18.69	19.00	00:00:00
2000-05-30	541,700	19.00	20.12	19.00	19.31	00:00:00
2000-05-31	616,000	19.06	19.50	18.88	19.19	00:00:00
2000-06-01	635,600	19.37	20.25	19.37	19.94	00:00:00
2000-06-02	8,955	20.25	20.50	19.94	19.94	00:00:00
2000-06-05	483,900	19.81	19.88	19.44	19.69	00:00:00
2000-06-06	393,400	19.69	19.94	19.50	19.75	00:00:00
2000-06-07	509,300	20.00	20.44	19.75	20.19	00:00:00
2000-06-08	657,500	20.25	21.12	20.06	20.38	00:00:00
2000-06-09	3,558	20.13	20.19	19.38	19.94	00:00:00
2000-06-12	362,600	19.94	20.12	19.25	19.50	00:00:00
2000-06-13	222,500	19.50	19.56	19.00	19.50	00:00:00
2000-06-14	208,900	19.50	19.75	19.06	19.25	00:00:00
2000-06-15	548,700	19.50	19.62	18.88	19.56	00:00:00
2000-06-16	396,400	19.25	19.31	19.12	19.16	00:00:00
2000-06-19	368,000	19.00	19.00	18.56	18.69	00:00:00
2000-06-20	511,200	18.50	18.69	18.00	18.06	00:00:00
2000-06-21	250,600	18.12	18.56	17.94	18.50	00:00:00
2000-06-22	309,400	18.38	18.62	18.00	18.50	00:00:00
2000-06-23	310,100	18.50	19.12	18.31	18.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>