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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	603,300	39.90	40.44	39.72	40.15	00:00:00
2004-04-23	587,400	40.15	40.93	39.87	40.75	00:00:00
2004-04-26	923,500	40.50	40.85	38.74	39.34	00:00:00
2004-04-27	1,175,200	38.00	38.00	36.50	37.47	00:00:00
2004-04-28	687,700	37.57	37.97	36.98	37.38	00:00:00
2004-04-29	570,900	37.58	37.59	36.30	36.63	00:00:00
2004-04-30	526,800	36.53	37.06	36.11	36.79	00:00:00
2004-05-03	732,700	36.70	37.93	36.70	37.93	00:00:00
2004-05-04	533,700	37.78	38.25	37.69	37.83	00:00:00
2004-05-05	293,900	37.83	38.08	37.68	37.94	00:00:00
2004-05-06	324,800	37.88	37.95	37.05	37.66	00:00:00
2004-05-07	439,200	37.63	37.89	36.59	36.59	00:00:00
2004-05-10	741,200	36.40	36.45	35.13	35.68	00:00:00
2004-05-11	497,800	35.63	36.59	35.63	36.43	00:00:00
2004-05-12	569,400	36.38	36.41	35.46	36.09	00:00:00
2004-05-13	615,000	36.05	36.34	35.69	36.06	00:00:00
2004-05-14	461,800	36.13	36.30	35.65	35.97	00:00:00
2004-05-17	587,800	35.80	35.95	35.32	35.34	00:00:00
2004-05-18	400,300	35.32	35.70	35.32	35.54	00:00:00
2004-05-19	579,300	35.65	36.45	35.52	36.08	00:00:00
2004-05-20	517,600	36.25	36.70	35.92	36.54	00:00:00
2004-05-21	716,000	37.50	37.55	36.77	36.87	00:00:00
2004-05-24	428,100	36.94	37.15	36.87	36.95	00:00:00
2004-05-25	715,300	36.60	37.16	36.55	37.10	00:00:00
2004-05-26	359,100	37.18	37.18	36.85	37.04	00:00:00
2004-05-27	226,400	37.15	37.65	37.01	37.26	00:00:00
2004-05-28	246,800	37.28	37.30	36.88	37.15	00:00:00
2004-06-01	288,900	37.22	37.30	36.98	37.20	00:00:00
2004-06-02	415,100	37.20	37.34	36.98	37.24	00:00:00
2004-06-03	506,900	37.20	37.20	36.43	36.46	00:00:00
2004-06-04	297,300	36.62	36.72	36.25	36.56	00:00:00
2004-06-07	236,400	36.71	37.66	36.71	37.66	00:00:00
2004-06-08	469,700	37.65	38.15	37.48	38.15	00:00:00
2004-06-09	247,800	38.17	38.17	37.62	37.72	00:00:00
2004-06-10	272,800	37.70	37.82	37.33	37.69	00:00:00
2004-06-14	361,800	37.69	38.10	37.65	37.80	00:00:00
2004-06-15	523,700	38.20	38.79	38.16	38.50	00:00:00
2004-06-16	225,300	38.64	38.68	38.24	38.61	00:00:00
2004-06-17	380,500	38.68	39.50	38.49	39.39	00:00:00
2004-06-18	410,900	39.39	39.53	39.05	39.13	00:00:00
2004-06-21	311,000	39.13	39.25	38.76	38.85	00:00:00
2004-06-22	425,600	38.90	39.03	38.52	38.82	00:00:00
2004-06-23	473,500	38.95	39.87	38.83	39.74	00:00:00
2004-06-24	637,600	39.75	39.85	39.26	39.31	00:00:00
2004-06-25	450,300	39.48	39.95	39.25	39.79	00:00:00
2004-06-28	405,100	39.85	40.00	39.24	39.43	00:00:00
2004-06-29	460,300	39.20	40.00	39.20	40.00	00:00:00
2004-06-30	442,100	39.88	40.29	39.63	40.07	00:00:00
2004-07-01	512,600	40.00	40.00	39.31	39.50	00:00:00
2004-07-02	413,700	39.55	39.55	38.69	38.86	00:00:00
2004-07-06	339,900	38.87	39.27	38.81	38.82	00:00:00
2004-07-07	261,400	38.82	39.17	38.82	39.01	00:00:00
2004-07-08	339,900	39.01	39.24	38.13	38.13	00:00:00
2004-07-09	273,300	38.28	38.45	37.92	38.29	00:00:00
2004-07-12	305,500	38.42	38.43	38.13	38.26	00:00:00
2004-07-13	231,800	38.46	38.67	38.27	38.61	00:00:00
2004-07-14	279,700	38.58	39.30	38.41	38.94	00:00:00
2004-07-15	368,500	38.93	39.84	38.93	39.66	00:00:00
2004-07-16	339,500	40.20	40.20	39.50	39.55	00:00:00
2004-07-19	494,500	39.55	40.04	39.50	39.91	00:00:00
2004-07-20	850,000	39.70	40.22	39.70	40.07	00:00:00
2004-07-21	747,100	40.15	40.99	40.09	40.61	00:00:00
2004-07-22	691,400	40.62	40.62	39.53	39.85	00:00:00
2004-07-23	898,900	40.30	40.98	40.26	40.45	00:00:00
2004-07-26	779,000	40.35	41.10	40.35	41.05	00:00:00
2004-07-27	944,700	41.11	42.28	41.07	42.19	00:00:00
2004-07-28	957,100	42.19	42.62	41.92	42.45	00:00:00
2004-07-29	953,300	42.67	43.36	42.50	43.33	00:00:00
2004-07-30	691,900	43.34	43.47	42.85	42.90	00:00:00
2004-08-02	865,000	42.90	44.13	42.55	44.03	00:00:00
2004-08-03	1,164,700	44.04	44.70	43.93	44.36	00:00:00
2004-08-04	491,500	44.15	44.29	43.87	44.02	00:00:00
2004-08-05	632,700	44.06	44.28	43.49	43.49	00:00:00
2004-08-06	863,200	43.50	43.50	42.33	42.43	00:00:00
2004-08-09	500,800	42.50	42.89	42.46	42.66	00:00:00
2004-08-10	479,200	42.70	43.69	42.70	43.69	00:00:00
2004-08-11	733,800	43.60	43.64	43.00	43.08	00:00:00
2004-08-12	591,500	43.10	43.20	42.32	42.42	00:00:00
2004-08-13	351,200	42.44	42.67	41.95	42.11	00:00:00
2004-08-16	422,700	42.11	43.10	42.11	43.02	00:00:00
2004-08-17	390,900	43.02	43.60	42.80	43.01	00:00:00
2004-08-18	415,900	42.86	43.50	42.74	43.45	00:00:00
2004-08-19	350,500	43.45	43.76	42.90	43.15	00:00:00
2004-08-20	372,600	43.50	43.69	43.30	43.50	00:00:00
2004-08-23	337,800	43.40	43.88	43.03	43.10	00:00:00
2004-08-24	275,600	43.30	43.55	43.00	43.34	00:00:00
2004-08-25	387,700	43.30	43.55	43.18	43.46	00:00:00
2004-08-26	427,400	43.25	43.86	43.25	43.78	00:00:00
2004-08-27	400,100	43.95	43.95	43.28	43.32	00:00:00
2004-08-30	386,300	43.35	43.35	42.52	42.91	00:00:00
2004-08-31	437,000	43.11	43.81	43.11	43.81	00:00:00
2004-09-01	412,400	43.90	44.12	43.69	43.95	00:00:00
2004-09-02	364,000	43.87	44.84	43.78	44.78	00:00:00
2004-09-03	225,600	44.80	45.15	44.68	44.85	00:00:00
2004-09-07	330,000	44.85	45.10	44.56	44.79	00:00:00
2004-09-08	290,200	44.82	44.93	44.40	44.50	00:00:00
2004-09-09	335,600	44.37	44.84	44.37	44.77	00:00:00
2004-09-10	447,800	44.67	44.97	44.42	44.82	00:00:00
2004-09-13	275,300	44.90	45.12	44.67	44.99	00:00:00
2004-09-14	488,300	44.99	45.65	44.67	45.56	00:00:00
2004-09-15	715,300	45.31	45.65	45.13	45.57	00:00:00
2004-09-16	441,000	45.58	45.98	45.58	45.95	00:00:00
2004-09-17	890,200	46.40	46.90	45.99	46.83	00:00:00
2004-09-20	456,300	46.49	46.65	46.18	46.24	00:00:00
2004-09-21	444,600	46.24	46.75	46.12	46.75	00:00:00
2004-09-22	545,400	46.71	46.71	45.87	45.91	00:00:00
2004-09-23	456,700	45.92	46.94	45.55	45.98	00:00:00
2004-09-24	231,900	45.80	46.53	45.80	46.41	00:00:00
2004-09-27	526,500	46.41	46.42	45.63	45.80	00:00:00
2004-09-28	299,100	45.92	46.50	45.90	46.38	00:00:00
2004-09-29	246,900	46.39	46.78	46.20	46.56	00:00:00
2004-09-30	366,600	46.71	47.14	46.59	47.04	00:00:00
2004-10-01	391,100	46.96	47.68	46.88	47.65	00:00:00
2004-10-04	407,400	47.75	47.92	47.07	47.37	00:00:00
2004-10-05	333,100	47.62	48.36	47.56	48.30	00:00:00
2004-10-06	388,300	48.38	48.94	48.35	48.92	00:00:00
2004-10-07	537,700	48.92	48.94	48.53	48.71	00:00:00
2004-10-08	467,900	48.72	48.77	48.31	48.52	00:00:00
2004-10-11	320,200	48.65	48.68	48.00	48.28	00:00:00
2004-10-12	452,800	48.18	48.24	47.46	47.70	00:00:00
2004-10-13	656,300	48.10	48.11	46.70	46.76	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 > >>