|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 656,300 | 48.10 | 48.11 | 46.70 | 46.76 | 00:00:00 | | 2004-10-14 | 564,400 | 46.83 | 47.44 | 46.61 | 47.17 | 00:00:00 | | 2004-10-15 | 776,200 | 46.60 | 47.75 | 46.44 | 47.64 | 00:00:00 | | 2004-10-18 | 520,100 | 47.52 | 48.55 | 47.38 | 48.53 | 00:00:00 | | 2004-10-19 | 550,600 | 48.42 | 49.17 | 48.30 | 48.34 | 00:00:00 | | 2004-10-20 | 424,500 | 48.34 | 48.34 | 47.96 | 48.32 | 00:00:00 | | 2004-10-21 | 374,400 | 48.38 | 49.00 | 47.94 | 48.85 | 00:00:00 | | 2004-10-22 | 535,900 | 48.86 | 49.40 | 47.45 | 47.45 | 00:00:00 | | 2004-10-25 | 586,600 | 47.45 | 47.64 | 46.50 | 47.45 | 00:00:00 | | 2004-10-26 | 484,700 | 47.95 | 48.27 | 47.46 | 48.26 | 00:00:00 | | 2004-10-27 | 581,300 | 48.26 | 48.86 | 48.24 | 48.83 | 00:00:00 | | 2004-10-28 | 633,600 | 48.83 | 49.54 | 48.60 | 49.54 | 00:00:00 | | 2004-10-29 | 470,600 | 49.20 | 51.00 | 49.20 | 50.10 | 00:00:00 | | 2004-11-01 | 619,300 | 50.05 | 50.60 | 49.70 | 50.20 | 00:00:00 | | 2004-11-02 | 709,200 | 50.20 | 50.21 | 49.25 | 49.55 | 00:00:00 | | 2004-11-03 | 442,100 | 50.25 | 50.45 | 50.00 | 50.45 | 00:00:00 | | 2004-11-04 | 647,200 | 50.40 | 52.26 | 50.35 | 52.19 | 00:00:00 | | 2004-11-05 | 343,000 | 52.21 | 52.49 | 52.05 | 52.24 | 00:00:00 | | 2004-11-08 | 438,900 | 52.30 | 52.93 | 52.10 | 52.70 | 00:00:00 | | 2004-11-09 | 425,400 | 52.70 | 52.99 | 52.30 | 52.55 | 00:00:00 | | 2004-11-10 | 334,700 | 52.80 | 53.28 | 52.45 | 53.01 | 00:00:00 | | 2004-11-11 | 364,700 | 53.15 | 53.52 | 53.00 | 53.45 | 00:00:00 | | 2004-11-12 | 540,900 | 53.17 | 53.70 | 52.58 | 53.67 | 00:00:00 | | 2004-11-15 | 526,300 | 53.92 | 54.45 | 53.40 | 54.40 | 00:00:00 | | 2004-11-16 | 601,000 | 54.44 | 54.52 | 54.15 | 54.28 | 00:00:00 | | 2004-11-17 | 782,700 | 54.70 | 55.55 | 54.50 | 54.99 | 00:00:00 | | 2004-11-18 | 464,000 | 54.89 | 55.08 | 54.45 | 54.90 | 00:00:00 | | 2004-11-19 | 912,800 | 54.91 | 54.97 | 53.14 | 53.18 | 00:00:00 | | 2004-11-22 | 690,800 | 53.28 | 54.04 | 53.08 | 53.22 | 00:00:00 | | 2004-11-23 | 666,800 | 53.22 | 53.57 | 52.71 | 52.88 | 00:00:00 | | 2004-11-24 | 395,900 | 53.01 | 53.55 | 52.91 | 53.53 | 00:00:00 | | 2004-11-26 | 83,200 | 53.65 | 53.83 | 53.20 | 53.22 | 00:00:00 | | 2004-11-29 | 608,200 | 53.23 | 53.55 | 52.46 | 53.11 | 00:00:00 | | 2004-11-30 | 634,400 | 53.25 | 53.66 | 52.91 | 53.64 | 00:00:00 | | 2004-12-01 | 706,500 | 53.60 | 55.25 | 53.60 | 55.11 | 00:00:00 | | 2004-12-02 | 549,700 | 54.86 | 55.16 | 54.51 | 54.55 | 00:00:00 | | 2004-12-03 | 612,300 | 54.30 | 54.30 | 53.63 | 53.82 | 00:00:00 | | 2004-12-06 | 665,600 | 53.82 | 53.82 | 53.08 | 53.15 | 00:00:00 | | 2004-12-07 | 681,800 | 53.38 | 53.38 | 52.27 | 52.35 | 00:00:00 | | 2004-12-08 | 1,000,400 | 51.90 | 52.60 | 51.59 | 51.73 | 00:00:00 | | 2004-12-09 | 730,400 | 51.61 | 51.77 | 51.35 | 51.76 | 00:00:00 | | 2004-12-10 | 411,600 | 51.76 | 52.13 | 51.55 | 51.75 | 00:00:00 | | 2004-12-13 | 635,900 | 51.83 | 52.24 | 51.73 | 52.18 | 00:00:00 | | 2004-12-14 | 689,600 | 52.18 | 54.07 | 52.18 | 53.84 | 00:00:00 | | 2004-12-15 | 652,900 | 54.05 | 54.36 | 53.45 | 54.18 | 00:00:00 | | 2004-12-16 | 413,100 | 54.40 | 54.40 | 53.54 | 54.06 | 00:00:00 | | 2004-12-17 | 801,400 | 54.06 | 54.51 | 53.88 | 54.50 | 00:00:00 | | 2004-12-20 | 2,840,700 | 53.50 | 53.72 | 48.77 | 48.97 | 00:00:00 | | 2004-12-21 | 3,027,200 | 49.00 | 49.05 | 46.21 | 46.95 | 00:00:00 | | 2004-12-22 | 1,270,100 | 47.30 | 47.60 | 47.00 | 47.16 | 00:00:00 | | 2004-12-23 | 542,400 | 47.16 | 47.44 | 47.00 | 47.14 | 00:00:00 | | 2004-12-27 | 517,500 | 47.08 | 47.34 | 46.66 | 46.86 | 00:00:00 | | 2004-12-28 | 661,200 | 46.94 | 47.22 | 46.89 | 47.07 | 00:00:00 | | 2004-12-29 | 730,500 | 47.10 | 47.67 | 47.10 | 47.56 | 00:00:00 | | 2004-12-30 | 365,800 | 47.45 | 47.89 | 47.21 | 47.75 | 00:00:00 | | 2004-12-31 | 335,500 | 47.85 | 48.23 | 47.75 | 47.77 | 00:00:00 | | 2005-01-03 | 1,037,200 | 47.77 | 47.82 | 46.44 | 46.72 | 00:00:00 | | 2005-01-04 | 915,800 | 46.70 | 46.97 | 46.15 | 46.25 | 00:00:00 | | 2005-01-05 | 767,700 | 46.25 | 46.75 | 46.20 | 46.50 | 00:00:00 | | 2005-01-06 | 607,300 | 46.42 | 47.17 | 46.42 | 46.78 | 00:00:00 | | 2005-01-07 | 561,300 | 46.78 | 46.83 | 46.24 | 46.39 | 00:00:00 | | 2005-01-10 | 582,700 | 46.10 | 47.28 | 46.10 | 47.00 | 00:00:00 | | 2005-01-11 | 559,400 | 46.75 | 46.90 | 46.11 | 46.13 | 00:00:00 | | 2005-01-12 | 489,500 | 45.96 | 46.41 | 45.44 | 46.26 | 00:00:00 | | 2005-01-13 | 507,000 | 46.26 | 46.69 | 45.50 | 45.55 | 00:00:00 | | 2005-01-14 | 596,900 | 45.67 | 46.05 | 45.55 | 45.90 | 00:00:00 | | 2005-01-18 | 721,600 | 45.47 | 46.47 | 44.86 | 46.40 | 00:00:00 | | 2005-01-19 | 469,500 | 46.17 | 46.29 | 45.45 | 45.57 | 00:00:00 | | 2005-01-20 | 676,100 | 45.21 | 45.71 | 44.93 | 44.93 | 00:00:00 | | 2005-01-21 | 535,100 | 45.02 | 45.19 | 44.27 | 44.27 | 00:00:00 | | 2005-01-24 | 468,900 | 44.38 | 44.60 | 44.01 | 44.01 | 00:00:00 | | 2005-01-25 | 573,400 | 44.15 | 44.81 | 44.15 | 44.49 | 00:00:00 | | 2005-01-26 | 574,900 | 44.43 | 45.08 | 44.32 | 44.98 | 00:00:00 | | 2005-01-27 | 273,400 | 45.07 | 45.53 | 44.64 | 44.95 | 00:00:00 | | 2005-01-28 | 496,200 | 45.05 | 45.05 | 44.02 | 44.40 | 00:00:00 | | 2005-01-31 | 319,200 | 44.87 | 45.61 | 44.80 | 45.55 | 00:00:00 | | 2005-02-01 | 301,900 | 45.40 | 45.86 | 45.22 | 45.55 | 00:00:00 | | 2005-02-02 | 278,000 | 45.55 | 45.95 | 45.41 | 45.88 | 00:00:00 | | 2005-02-03 | 615,700 | 45.90 | 46.10 | 45.55 | 45.93 | 00:00:00 | | 2005-02-04 | 863,500 | 45.50 | 45.50 | 44.75 | 45.02 | 00:00:00 | | 2005-02-07 | 330,500 | 44.93 | 45.46 | 44.81 | 45.26 | 00:00:00 | | 2005-02-08 | 541,200 | 45.10 | 46.11 | 45.05 | 46.08 | 00:00:00 | | 2005-02-09 | 451,800 | 45.90 | 45.90 | 44.73 | 44.73 | 00:00:00 | | 2005-02-10 | 368,900 | 44.73 | 45.22 | 44.55 | 44.91 | 00:00:00 | | 2005-02-11 | 444,900 | 44.92 | 45.34 | 44.61 | 44.89 | 00:00:00 | | 2005-02-14 | 406,900 | 44.79 | 44.90 | 44.05 | 44.40 | 00:00:00 | | 2005-02-15 | 526,700 | 44.40 | 44.53 | 43.80 | 44.49 | 00:00:00 | | 2005-02-16 | 358,400 | 44.28 | 44.35 | 43.82 | 44.19 | 00:00:00 | | 2005-02-17 | 453,100 | 44.25 | 44.53 | 43.55 | 43.60 | 00:00:00 | | 2005-02-18 | 527,100 | 43.72 | 43.89 | 42.98 | 43.07 | 00:00:00 | | 2005-02-22 | 615,900 | 43.08 | 43.10 | 42.28 | 42.31 | 00:00:00 | | 2005-02-23 | 1,016,000 | 42.50 | 42.97 | 42.09 | 42.60 | 00:00:00 | | 2005-02-24 | 797,200 | 42.63 | 42.74 | 42.22 | 42.59 | 00:00:00 | | 2005-02-25 | 865,100 | 42.69 | 43.35 | 42.30 | 43.00 | 00:00:00 | | 2005-02-28 | 838,700 | 43.10 | 43.10 | 42.20 | 42.46 | 00:00:00 | | 2005-03-01 | 436,400 | 42.60 | 42.89 | 42.52 | 42.75 | 00:00:00 | | 2005-03-02 | 865,000 | 42.74 | 42.74 | 41.80 | 42.15 | 00:00:00 | | 2005-03-03 | 650,800 | 42.22 | 42.45 | 41.90 | 42.15 | 00:00:00 | | 2005-03-04 | 667,400 | 42.25 | 43.20 | 42.14 | 43.11 | 00:00:00 | | 2005-03-07 | 372,800 | 43.10 | 43.17 | 42.67 | 42.75 | 00:00:00 | | 2005-03-08 | 1,255,000 | 42.69 | 43.86 | 42.66 | 43.81 | 00:00:00 | | 2005-03-09 | 688,500 | 43.64 | 43.81 | 43.12 | 43.54 | 00:00:00 | | 2005-03-10 | 330,100 | 43.42 | 43.67 | 43.22 | 43.50 | 00:00:00 | | 2005-03-11 | 571,700 | 43.60 | 44.11 | 43.60 | 44.05 | 00:00:00 | | 2005-03-14 | 727,800 | 44.14 | 44.40 | 43.92 | 44.36 | 00:00:00 | | 2005-03-15 | 409,800 | 44.40 | 44.80 | 44.26 | 44.31 | 00:00:00 | | 2005-03-16 | 790,700 | 44.14 | 44.15 | 43.24 | 43.68 | 00:00:00 | | 2005-03-17 | 402,800 | 43.68 | 43.69 | 42.94 | 43.09 | 00:00:00 | | 2005-03-18 | 668,500 | 43.10 | 43.14 | 42.03 | 42.44 | 00:00:00 | | 2005-03-21 | 715,400 | 42.56 | 42.87 | 42.23 | 42.65 | 00:00:00 | | 2005-03-22 | 495,800 | 42.62 | 43.19 | 42.23 | 42.26 | 00:00:00 | | 2005-03-23 | 511,200 | 42.15 | 42.15 | 41.52 | 41.97 | 00:00:00 | | 2005-03-24 | 880,000 | 41.92 | 42.58 | 41.86 | 42.40 | 00:00:00 | | 2005-03-28 | 469,400 | 42.40 | 42.63 | 42.30 | 42.49 | 00:00:00 | | 2005-03-29 | 771,800 | 42.44 | 42.55 | 41.29 | 41.52 | 00:00:00 | | 2005-03-30 | 434,800 | 41.45 | 41.99 | 41.44 | 41.97 | 00:00:00 | | 2005-03-31 | 645,000 | 41.90 | 42.24 | 41.53 | 41.70 | 00:00:00 | | 2005-04-01 | 448,200 | 41.81 | 42.25 | 41.40 | 41.53 | 00:00:00 | | 2005-04-04 | 548,200 | 41.50 | 41.50 | 40.92 | 41.40 | 00:00:00 | | 2005-04-05 | 299,800 | 41.39 | 41.95 | 41.39 | 41.85 | 00:00:00 | | 2005-04-06 | 405,400 | 41.84 | 42.14 | 41.84 | 42.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
