|
 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 | | 2005-04-06 | 405,400 | 41.84 | 42.14 | 41.84 | 42.00 | 00:00:00 | | 2005-04-07 | 336,400 | 42.01 | 42.29 | 41.60 | 42.09 | 00:00:00 | | 2005-04-08 | 816,600 | 42.18 | 42.18 | 41.47 | 41.51 | 00:00:00 | | 2005-04-11 | 437,100 | 41.59 | 41.98 | 41.35 | 41.77 | 00:00:00 | | 2005-04-12 | 481,100 | 41.67 | 42.37 | 41.16 | 42.36 | 00:00:00 | | 2005-04-13 | 605,000 | 42.32 | 42.36 | 41.21 | 41.31 | 00:00:00 | | 2005-04-14 | 785,000 | 41.43 | 41.66 | 39.83 | 40.19 | 00:00:00 | | 2005-04-15 | 926,800 | 39.85 | 40.40 | 39.12 | 39.38 | 00:00:00 | | 2005-04-18 | 386,600 | 40.33 | 40.33 | 39.15 | 39.42 | 00:00:00 | | 2005-04-19 | 468,600 | 39.42 | 39.72 | 39.03 | 39.14 | 00:00:00 | | 2005-04-20 | 706,200 | 39.09 | 39.20 | 38.15 | 38.24 | 00:00:00 | | 2005-04-21 | 777,800 | 38.52 | 39.00 | 38.43 | 38.88 | 00:00:00 | | 2005-04-22 | 318,800 | 38.78 | 38.90 | 38.26 | 38.60 | 00:00:00 | | 2005-04-25 | 441,600 | 38.60 | 39.02 | 38.35 | 38.54 | 00:00:00 | | 2005-04-26 | 556,800 | 38.53 | 38.53 | 37.75 | 37.86 | 00:00:00 | | 2005-04-27 | 632,700 | 37.66 | 37.87 | 37.15 | 37.62 | 00:00:00 | | 2005-04-28 | 784,500 | 38.60 | 38.60 | 36.98 | 37.06 | 00:00:00 | | 2005-04-29 | 863,700 | 37.26 | 37.70 | 36.41 | 36.93 | 00:00:00 | | 2005-05-02 | 548,800 | 36.95 | 37.54 | 36.68 | 37.08 | 00:00:00 | | 2005-05-03 | 577,600 | 36.97 | 37.38 | 36.75 | 36.96 | 00:00:00 | | 2005-05-04 | 811,400 | 37.00 | 37.50 | 36.70 | 37.28 | 00:00:00 | | 2005-05-05 | 823,000 | 37.35 | 37.68 | 36.75 | 36.83 | 00:00:00 | | 2005-05-06 | 712,200 | 37.03 | 37.03 | 36.41 | 36.58 | 00:00:00 | | 2005-05-09 | 415,800 | 36.40 | 36.98 | 36.39 | 36.98 | 00:00:00 | | 2005-05-10 | 814,800 | 37.00 | 37.00 | 36.21 | 36.47 | 00:00:00 | | 2005-05-11 | 579,400 | 36.60 | 37.00 | 36.50 | 36.78 | 00:00:00 | | 2005-05-12 | 525,200 | 36.83 | 36.86 | 36.00 | 36.06 | 00:00:00 | | 2005-05-13 | 797,400 | 36.15 | 36.20 | 35.51 | 35.65 | 00:00:00 | | 2005-05-16 | 606,900 | 35.73 | 36.50 | 35.73 | 36.47 | 00:00:00 | | 2005-05-17 | 868,300 | 36.33 | 36.37 | 35.70 | 36.12 | 00:00:00 | | 2005-05-18 | 951,700 | 36.11 | 37.81 | 36.11 | 37.55 | 00:00:00 | | 2005-05-19 | 644,200 | 37.70 | 37.71 | 36.75 | 37.06 | 00:00:00 | | 2005-05-20 | 301,500 | 37.08 | 37.10 | 36.77 | 37.02 | 00:00:00 | | 2005-05-23 | 329,600 | 37.01 | 37.41 | 37.01 | 37.39 | 00:00:00 | | 2005-05-24 | 527,800 | 37.34 | 37.34 | 36.72 | 37.23 | 00:00:00 | | 2005-05-25 | 768,900 | 37.08 | 37.09 | 36.81 | 37.06 | 00:00:00 | | 2005-05-26 | 446,800 | 37.09 | 37.26 | 36.84 | 37.13 | 00:00:00 | | 2005-05-27 | 332,300 | 37.15 | 37.39 | 36.96 | 37.23 | 00:00:00 | | 2005-05-31 | 602,600 | 37.20 | 37.24 | 36.68 | 36.74 | 00:00:00 | | 2005-06-01 | 440,300 | 36.68 | 37.06 | 36.53 | 37.06 | 00:00:00 | | 2005-06-02 | 301,900 | 37.20 | 37.40 | 36.87 | 36.91 | 00:00:00 | | 2005-06-03 | 364,300 | 36.91 | 36.95 | 36.32 | 36.70 | 00:00:00 | | 2005-06-06 | 281,100 | 36.60 | 37.02 | 36.35 | 36.97 | 00:00:00 | | 2005-06-07 | 476,300 | 37.04 | 37.14 | 36.52 | 36.68 | 00:00:00 | | 2005-06-08 | 636,900 | 36.79 | 36.85 | 36.23 | 36.38 | 00:00:00 | | 2005-06-09 | 508,300 | 36.39 | 36.95 | 36.31 | 36.67 | 00:00:00 | | 2005-06-10 | 597,300 | 36.65 | 36.66 | 36.34 | 36.53 | 00:00:00 | | 2005-06-13 | 415,300 | 36.41 | 36.86 | 36.40 | 36.56 | 00:00:00 | | 2005-06-14 | 367,300 | 36.56 | 36.65 | 36.28 | 36.39 | 00:00:00 | | 2005-06-15 | 653,200 | 36.39 | 36.59 | 35.85 | 35.92 | 00:00:00 | | 2005-06-16 | 330,000 | 35.95 | 36.22 | 35.95 | 36.03 | 00:00:00 | | 2005-06-17 | 471,100 | 36.85 | 36.85 | 35.91 | 36.26 | 00:00:00 | | 2005-06-20 | 599,600 | 35.92 | 36.13 | 35.62 | 35.97 | 00:00:00 | | 2005-06-21 | 735,400 | 35.82 | 35.93 | 35.40 | 35.62 | 00:00:00 | | 2005-06-22 | 533,900 | 35.80 | 36.16 | 35.75 | 36.08 | 00:00:00 | | 2005-06-23 | 619,400 | 36.08 | 36.10 | 35.42 | 35.43 | 00:00:00 | | 2005-06-24 | 906,800 | 35.40 | 35.47 | 35.05 | 35.05 | 00:00:00 | | 2005-06-27 | 567,700 | 35.00 | 35.00 | 34.52 | 34.60 | 00:00:00 | | 2005-06-28 | 855,800 | 34.74 | 35.12 | 34.61 | 35.04 | 00:00:00 | | 2005-06-29 | 1,555,000 | 36.00 | 37.14 | 35.95 | 36.60 | 00:00:00 | | 2005-06-30 | 1,110,000 | 36.90 | 37.19 | 36.50 | 36.60 | 00:00:00 | | 2005-07-01 | 473,400 | 36.70 | 37.17 | 36.67 | 36.82 | 00:00:00 | | 2005-07-05 | 593,300 | 36.42 | 37.76 | 36.37 | 37.68 | 00:00:00 | | 2005-07-06 | 754,400 | 37.65 | 37.75 | 37.10 | 37.20 | 00:00:00 | | 2005-07-07 | 468,500 | 36.65 | 37.53 | 36.62 | 37.22 | 00:00:00 | | 2005-07-08 | 519,600 | 37.16 | 37.35 | 36.83 | 37.32 | 00:00:00 | | 2005-07-11 | 811,200 | 37.25 | 38.30 | 37.25 | 38.26 | 00:00:00 | | 2005-07-12 | 602,400 | 38.28 | 38.64 | 38.04 | 38.07 | 00:00:00 | | 2005-07-13 | 761,600 | 38.25 | 39.08 | 38.23 | 38.95 | 00:00:00 | | 2005-07-14 | 718,700 | 38.96 | 39.35 | 38.57 | 38.92 | 00:00:00 | | 2005-07-15 | 718,600 | 39.00 | 39.30 | 38.67 | 38.84 | 00:00:00 | | 2005-07-18 | 424,900 | 38.75 | 39.11 | 38.57 | 38.69 | 00:00:00 | | 2005-07-19 | 651,500 | 38.71 | 38.89 | 38.34 | 38.53 | 00:00:00 | | 2005-07-20 | 699,400 | 38.40 | 39.86 | 38.40 | 39.69 | 00:00:00 | | 2005-07-21 | 619,500 | 39.90 | 39.93 | 38.82 | 39.06 | 00:00:00 | | 2005-07-22 | 411,800 | 39.15 | 39.48 | 38.74 | 39.13 | 00:00:00 | | 2005-07-25 | 366,300 | 39.11 | 39.31 | 38.65 | 38.76 | 00:00:00 | | 2005-07-26 | 356,600 | 38.78 | 38.88 | 38.18 | 38.22 | 00:00:00 | | 2005-07-27 | 468,100 | 38.28 | 38.75 | 38.25 | 38.62 | 00:00:00 | | 2005-07-28 | 573,400 | 38.87 | 39.74 | 38.68 | 39.74 | 00:00:00 | | 2005-07-29 | 530,900 | 39.81 | 39.81 | 38.85 | 38.99 | 00:00:00 | | 2005-08-01 | 475,800 | 39.00 | 39.04 | 38.46 | 38.54 | 00:00:00 | | 2005-08-02 | 407,700 | 38.70 | 39.18 | 38.53 | 38.66 | 00:00:00 | | 2005-08-03 | 886,900 | 38.56 | 38.56 | 37.37 | 37.50 | 00:00:00 | | 2005-08-04 | 1,287,500 | 37.50 | 37.50 | 37.00 | 37.01 | 00:00:00 | | 2005-08-05 | 603,800 | 37.05 | 37.11 | 36.15 | 36.23 | 00:00:00 | | 2005-08-08 | 517,200 | 36.39 | 36.88 | 36.31 | 36.45 | 00:00:00 | | 2005-08-09 | 481,800 | 36.45 | 36.65 | 35.93 | 36.00 | 00:00:00 | | 2005-08-10 | 518,300 | 36.10 | 36.47 | 35.94 | 36.06 | 00:00:00 | | 2005-08-11 | 644,400 | 35.96 | 36.35 | 35.89 | 36.25 | 00:00:00 | | 2005-08-12 | 679,200 | 36.20 | 36.92 | 36.01 | 36.70 | 00:00:00 | | 2005-08-15 | 710,600 | 36.64 | 37.66 | 36.34 | 37.21 | 00:00:00 | | 2005-08-16 | 544,500 | 37.15 | 37.16 | 36.51 | 36.51 | 00:00:00 | | 2005-08-17 | 521,100 | 36.45 | 36.71 | 36.25 | 36.65 | 00:00:00 | | 2005-08-18 | 606,700 | 36.52 | 36.70 | 35.73 | 35.83 | 00:00:00 | | 2005-08-19 | 359,400 | 36.25 | 36.41 | 35.91 | 35.99 | 00:00:00 | | 2005-08-22 | 258,700 | 36.12 | 36.39 | 35.87 | 36.05 | 00:00:00 | | 2005-08-23 | 486,200 | 36.10 | 36.10 | 34.98 | 34.99 | 00:00:00 | | 2005-08-24 | 475,600 | 34.76 | 35.67 | 34.63 | 34.70 | 00:00:00 | | 2005-08-25 | 301,800 | 34.86 | 35.38 | 34.80 | 35.19 | 00:00:00 | | 2005-08-26 | 375,600 | 35.41 | 35.41 | 34.62 | 35.01 | 00:00:00 | | 2005-08-29 | 375,400 | 34.96 | 35.40 | 34.68 | 35.32 | 00:00:00 | | 2005-08-30 | 414,100 | 35.26 | 35.71 | 34.84 | 34.99 | 00:00:00 | | 2005-08-31 | 716,300 | 34.85 | 35.24 | 34.45 | 35.09 | 00:00:00 | | 2005-09-01 | 768,400 | 35.00 | 35.00 | 34.33 | 34.79 | 00:00:00 | | 2005-09-02 | 1,270,400 | 34.79 | 35.71 | 34.79 | 35.50 | 00:00:00 | | 2005-09-06 | 800,900 | 35.55 | 36.00 | 35.45 | 35.70 | 00:00:00 | | 2005-09-07 | 393,900 | 35.61 | 35.74 | 35.12 | 35.31 | 00:00:00 | | 2005-09-08 | 373,500 | 35.15 | 35.31 | 34.65 | 34.74 | 00:00:00 | | 2005-09-09 | 536,000 | 34.77 | 34.99 | 34.45 | 34.46 | 00:00:00 | | 2005-09-12 | 646,400 | 34.59 | 34.96 | 34.38 | 34.58 | 00:00:00 | | 2005-09-13 | 713,800 | 34.20 | 34.49 | 33.73 | 33.73 | 00:00:00 | | 2005-09-14 | 700,800 | 33.81 | 34.09 | 33.37 | 33.37 | 00:00:00 | | 2005-09-15 | 554,200 | 33.55 | 33.55 | 32.98 | 33.14 | 00:00:00 | | 2005-09-16 | 651,100 | 33.43 | 33.43 | 33.01 | 33.15 | 00:00:00 | | 2005-09-19 | 763,800 | 33.23 | 33.36 | 33.02 | 33.15 | 00:00:00 | | 2005-09-20 | 619,300 | 33.23 | 33.72 | 33.01 | 33.05 | 00:00:00 | | 2005-09-21 | 756,000 | 33.10 | 33.25 | 32.01 | 32.09 | 00:00:00 | | 2005-09-22 | 527,600 | 32.12 | 33.12 | 32.00 | 33.09 | 00:00:00 | | 2005-09-23 | 721,400 | 33.02 | 33.30 | 32.75 | 33.26 | 00:00:00 | | 2005-09-26 | 466,800 | 33.32 | 33.70 | 32.68 | 32.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
