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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-26	466,800	33.32	33.70	32.68	32.94	00:00:00
2005-09-27	335,300	32.82	33.25	32.67	32.90	00:00:00
2005-09-28	447,400	33.00	33.42	32.91	33.38	00:00:00
2005-09-29	693,600	33.25	33.90	32.60	33.76	00:00:00
2005-09-30	766,700	33.75	34.30	33.65	34.22	00:00:00
2005-10-03	491,700	34.10	34.27	33.43	33.59	00:00:00
2005-10-04	445,100	33.62	34.24	33.62	33.74	00:00:00
2005-10-05	590,400	33.64	33.64	32.62	32.70	00:00:00
2005-10-06	326,800	32.72	33.22	32.45	32.80	00:00:00
2005-10-07	367,900	32.90	33.54	32.83	33.08	00:00:00
2005-10-10	447,300	33.25	33.63	32.95	33.25	00:00:00
2005-10-11	941,600	33.79	34.96	33.79	34.43	00:00:00
2005-10-12	737,200	34.24	34.65	33.42	33.50	00:00:00
2005-10-13	466,300	33.51	33.67	32.60	33.20	00:00:00
2005-10-14	374,400	33.20	33.60	32.94	33.54	00:00:00
2005-10-17	447,400	33.50	33.76	33.02	33.27	00:00:00
2005-10-18	368,600	33.27	33.27	32.56	32.76	00:00:00
2005-10-19	339,700	32.95	33.11	32.21	33.01	00:00:00
2005-10-20	909,100	32.85	33.95	32.85	33.44	00:00:00
2005-10-21	456,200	33.69	33.83	32.62	33.02	00:00:00
2005-10-24	312,100	33.27	34.10	33.17	34.10	00:00:00
2005-10-25	338,800	33.99	34.47	33.55	33.95	00:00:00
2005-10-26	1,544,800	34.75	37.13	34.75	37.06	00:00:00
2005-10-27	1,149,400	37.25	37.47	36.22	36.93	00:00:00
2005-10-28	1,241,400	37.35	38.47	37.26	38.26	00:00:00
2005-10-31	1,083,200	38.50	39.82	38.44	39.67	00:00:00
2005-11-01	1,313,500	39.57	40.48	39.54	40.02	00:00:00
2005-11-02	1,293,500	39.92	41.00	39.92	40.88	00:00:00
2005-11-03	815,500	40.88	41.55	40.83	41.55	00:00:00
2005-11-04	1,131,700	41.85	42.15	40.74	41.42	00:00:00
2005-11-07	787,400	41.39	42.04	41.04	42.01	00:00:00
2005-11-08	621,600	41.84	41.94	40.87	41.60	00:00:00
2005-11-09	649,200	41.75	42.52	41.33	41.99	00:00:00
2005-11-10	687,100	41.96	42.91	41.69	42.79	00:00:00
2005-11-11	431,600	42.74	43.36	42.60	43.36	00:00:00
2005-11-14	660,300	43.27	43.57	42.63	42.76	00:00:00
2005-11-15	766,600	42.72	43.04	41.95	42.15	00:00:00
2005-11-16	742,000	42.21	42.73	41.74	41.90	00:00:00
2005-11-17	869,500	42.20	42.81	42.20	42.70	00:00:00
2005-11-18	696,500	43.32	44.75	43.32	43.63	00:00:00
2005-11-21	467,700	43.52	43.61	42.94	43.52	00:00:00
2005-11-22	480,500	43.50	43.67	42.99	43.39	00:00:00
2005-11-23	515,200	43.29	43.59	42.89	43.18	00:00:00
2005-11-25	188,800	43.33	43.66	43.19	43.50	00:00:00
2005-11-28	434,900	43.85	43.85	42.54	42.72	00:00:00
2005-11-29	497,300	43.30	43.88	43.10	43.19	00:00:00
2005-11-30	568,500	43.06	43.22	42.30	42.43	00:00:00
2005-12-01	535,500	42.49	43.06	42.49	42.82	00:00:00
2005-12-02	699,200	42.67	42.67	41.78	42.21	00:00:00
2005-12-05	631,400	41.96	41.96	40.81	41.33	00:00:00
2005-12-06	472,500	41.71	42.25	41.68	41.69	00:00:00
2005-12-07	600,800	41.82	41.92	40.93	41.01	00:00:00
2005-12-08	651,000	40.66	41.24	40.38	40.40	00:00:00
2005-12-09	349,500	40.60	40.85	40.26	40.73	00:00:00
2005-12-12	447,500	41.06	41.72	40.45	40.61	00:00:00
2005-12-13	706,700	40.83	41.52	40.34	41.33	00:00:00
2005-12-14	655,800	41.17	42.12	41.17	41.95	00:00:00
2005-12-15	422,700	41.80	42.09	41.41	41.76	00:00:00
2005-12-16	528,800	42.05	42.20	41.50	41.50	00:00:00
2005-12-19	325,700	41.23	41.50	41.00	41.07	00:00:00
2005-12-20	361,000	41.05	41.22	40.42	40.90	00:00:00
2005-12-21	506,300	41.25	42.16	41.18	41.74	00:00:00
2005-12-22	335,600	41.71	41.71	41.34	41.63	00:00:00
2005-12-23	231,000	41.64	42.27	41.59	42.19	00:00:00
2005-12-27	416,900	42.10	42.14	41.01	41.22	00:00:00
2005-12-28	226,200	41.09	41.46	41.03	41.36	00:00:00
2005-12-29	218,800	41.47	41.96	41.26	41.67	00:00:00
2005-12-30	326,100	41.67	41.67	40.68	41.02	00:00:00
2006-01-03	513,700	41.03	41.05	39.61	40.74	00:00:00
2006-01-04	628,700	40.69	41.90	40.69	41.90	00:00:00
2006-01-05	883,100	41.90	42.68	41.73	42.58	00:00:00
2006-01-06	766,500	42.62	43.05	42.13	42.96	00:00:00
2006-01-09	558,700	42.77	43.57	42.59	43.51	00:00:00
2006-01-10	946,000	43.10	43.10	42.07	42.43	00:00:00
2006-01-11	657,200	42.48	42.50	41.81	41.99	00:00:00
2006-01-12	665,000	41.78	41.90	40.90	41.00	00:00:00
2006-01-13	537,000	41.12	41.38	40.93	41.00	00:00:00
2006-01-17	749,300	40.95	40.96	39.95	40.32	00:00:00
2006-01-18	730,100	39.96	41.10	39.92	40.84	00:00:00
2006-01-19	824,700	40.91	42.80	40.88	42.47	00:00:00
2006-01-20	914,600	43.37	43.74	41.73	41.76	00:00:00
2006-01-23	485,300	42.03	42.03	41.02	41.50	00:00:00
2006-01-24	861,000	41.80	43.70	41.80	43.58	00:00:00
2006-01-25	629,500	43.35	43.68	42.82	43.29	00:00:00
2006-01-26	481,200	43.51	43.99	43.49	43.79	00:00:00
2006-01-27	607,700	43.91	45.00	43.71	44.75	00:00:00
2006-01-30	550,400	44.85	45.24	44.23	44.43	00:00:00
2006-01-31	505,500	44.15	44.91	43.78	44.70	00:00:00
2006-02-01	546,200	44.51	44.51	43.45	44.01	00:00:00
2006-02-02	458,800	44.01	44.06	43.32	43.75	00:00:00
2006-02-03	1,639,200	43.00	43.15	40.82	41.00	00:00:00
2006-02-06	1,434,300	41.25	41.86	40.39	41.86	00:00:00
2006-02-07	772,200	41.50	41.92	41.05	41.15	00:00:00
2006-02-08	755,500	41.25	42.69	41.19	42.58	00:00:00
2006-02-09	657,800	42.63	43.35	42.22	43.04	00:00:00
2006-02-10	617,800	42.97	43.27	42.37	43.14	00:00:00
2006-02-13	331,800	43.22	43.22	42.23	42.55	00:00:00
2006-02-14	1,073,900	42.58	43.48	42.11	43.48	00:00:00
2006-02-15	306,900	43.24	43.41	42.74	43.36	00:00:00
2006-02-16	277,800	43.36	43.70	43.20	43.67	00:00:00
2006-02-17	549,400	43.89	43.90	42.82	43.26	00:00:00
2006-02-21	639,400	43.20	43.67	42.92	43.09	00:00:00
2006-02-22	626,000	43.34	44.59	42.92	44.52	00:00:00
2006-02-23	604,100	44.45	44.85	44.29	44.60	00:00:00
2006-02-24	637,100	44.59	44.78	44.10	44.75	00:00:00
2006-02-27	331,000	44.67	45.22	44.54	45.12	00:00:00
2006-02-28	658,600	44.90	45.12	44.26	44.34	00:00:00
2006-03-01	499,000	44.28	45.42	44.28	45.39	00:00:00
2006-03-02	502,800	45.26	45.40	44.67	44.78	00:00:00
2006-03-03	453,800	44.53	45.55	44.36	45.11	00:00:00
2006-03-06	415,300	45.25	45.40	44.50	44.68	00:00:00
2006-03-07	424,500	44.48	44.72	43.97	44.25	00:00:00
2006-03-08	740,000	44.04	44.19	43.39	44.03	00:00:00
2006-03-09	521,100	44.01	44.24	43.18	43.31	00:00:00
2006-03-10	450,400	43.50	44.26	43.01	44.12	00:00:00
2006-03-13	273,200	44.10	44.65	43.84	44.02	00:00:00
2006-03-14	340,600	43.97	44.61	43.81	44.55	00:00:00
2006-03-15	426,400	44.70	44.95	44.19	44.86	00:00:00
2006-03-16	309,100	45.00	45.28	44.51	44.64	00:00:00
2006-03-17	606,500	45.10	45.48	44.84	45.30	00:00:00
2006-03-20	422,000	45.17	45.73	44.67	44.90	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 > >>