|
 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 | | 2006-03-20 | 422,000 | 45.17 | 45.73 | 44.67 | 44.90 | 00:00:00 | | 2006-03-21 | 347,900 | 45.00 | 45.48 | 44.51 | 45.27 | 00:00:00 | | 2006-03-22 | 498,000 | 45.38 | 46.04 | 45.08 | 45.91 | 00:00:00 | | 2006-03-23 | 675,300 | 45.50 | 45.56 | 44.31 | 44.56 | 00:00:00 | | 2006-03-24 | 549,200 | 44.62 | 45.50 | 44.52 | 45.27 | 00:00:00 | | 2006-03-27 | 425,500 | 45.10 | 45.25 | 44.86 | 44.96 | 00:00:00 | | 2006-03-28 | 433,400 | 44.77 | 45.28 | 44.39 | 45.06 | 00:00:00 | | 2006-03-29 | 371,700 | 45.09 | 45.99 | 45.01 | 45.56 | 00:00:00 | | 2006-03-30 | 479,500 | 45.50 | 45.61 | 44.58 | 44.76 | 00:00:00 | | 2006-03-31 | 383,500 | 44.86 | 45.29 | 44.43 | 44.78 | 00:00:00 | | 2006-04-03 | 520,800 | 44.93 | 45.72 | 44.47 | 44.98 | 00:00:00 | | 2006-04-04 | 498,000 | 44.97 | 46.15 | 44.55 | 45.64 | 00:00:00 | | 2006-04-05 | 665,300 | 45.83 | 47.31 | 45.77 | 47.12 | 00:00:00 | | 2006-04-06 | 463,000 | 47.05 | 47.38 | 46.71 | 47.14 | 00:00:00 | | 2006-04-07 | 374,700 | 47.22 | 47.74 | 46.96 | 47.12 | 00:00:00 | | 2006-04-10 | 306,600 | 47.14 | 47.45 | 46.69 | 47.09 | 00:00:00 | | 2006-04-11 | 464,700 | 47.11 | 47.26 | 46.08 | 46.18 | 00:00:00 | | 2006-04-12 | 281,900 | 46.30 | 46.66 | 46.04 | 46.29 | 00:00:00 | | 2006-04-13 | 284,400 | 46.37 | 46.78 | 46.05 | 46.52 | 00:00:00 | | 2006-04-17 | 369,700 | 46.35 | 46.60 | 45.82 | 45.94 | 00:00:00 | | 2006-04-18 | 630,300 | 46.10 | 48.44 | 46.10 | 48.31 | 00:00:00 | | 2006-04-19 | 403,500 | 48.31 | 49.12 | 48.29 | 48.75 | 00:00:00 | | 2006-04-20 | 461,100 | 49.00 | 49.50 | 48.80 | 49.41 | 00:00:00 | | 2006-04-21 | 522,600 | 49.89 | 50.30 | 49.28 | 49.57 | 00:00:00 | | 2006-04-24 | 423,300 | 49.57 | 49.57 | 48.38 | 48.98 | 00:00:00 | | 2006-04-25 | 615,700 | 49.10 | 49.29 | 48.40 | 49.19 | 00:00:00 | | 2006-04-26 | 407,300 | 49.10 | 49.75 | 48.24 | 49.19 | 00:00:00 | | 2006-04-27 | 602,300 | 48.94 | 50.49 | 47.68 | 50.21 | 00:00:00 | | 2006-04-28 | 1,018,600 | 50.31 | 52.99 | 50.31 | 52.15 | 00:00:00 | | 2006-05-01 | 1,396,700 | 51.60 | 51.66 | 50.26 | 50.29 | 00:00:00 | | 2006-05-02 | 642,000 | 50.42 | 51.62 | 49.81 | 51.62 | 00:00:00 | | 2006-05-03 | 774,700 | 51.78 | 52.71 | 51.78 | 52.24 | 00:00:00 | | 2006-05-04 | 568,800 | 52.48 | 52.94 | 52.26 | 52.93 | 00:00:00 | | 2006-05-05 | 566,500 | 52.97 | 54.55 | 52.86 | 54.47 | 00:00:00 | | 2006-05-08 | 634,900 | 54.92 | 55.50 | 54.37 | 54.43 | 00:00:00 | | 2006-05-09 | 813,900 | 54.40 | 54.49 | 53.74 | 54.22 | 00:00:00 | | 2006-05-10 | 1,162,100 | 54.10 | 56.42 | 53.87 | 55.53 | 00:00:00 | | 2006-05-11 | 688,300 | 55.63 | 55.63 | 54.33 | 54.52 | 00:00:00 | | 2006-05-12 | 593,900 | 54.49 | 55.22 | 54.02 | 54.20 | 00:00:00 | | 2006-05-15 | 678,400 | 54.07 | 54.42 | 52.96 | 53.87 | 00:00:00 | | 2006-05-16 | 434,800 | 53.83 | 54.25 | 52.87 | 53.06 | 00:00:00 | | 2006-05-17 | 565,800 | 52.16 | 52.70 | 51.48 | 51.60 | 00:00:00 | | 2006-05-18 | 412,000 | 51.98 | 52.24 | 51.30 | 51.46 | 00:00:00 | | 2006-05-19 | 658,200 | 52.31 | 52.98 | 51.33 | 51.71 | 00:00:00 | | 2006-05-22 | 852,400 | 51.77 | 52.09 | 50.94 | 51.75 | 00:00:00 | | 2006-05-23 | 960,500 | 52.50 | 53.98 | 52.50 | 52.94 | 00:00:00 | | 2006-05-24 | 795,400 | 52.83 | 53.22 | 51.90 | 52.71 | 00:00:00 | | 2006-05-25 | 549,600 | 52.95 | 54.06 | 52.76 | 54.01 | 00:00:00 | | 2006-05-26 | 401,600 | 54.42 | 54.49 | 54.00 | 54.42 | 00:00:00 | | 2006-05-30 | 542,000 | 54.07 | 54.31 | 52.60 | 53.08 | 00:00:00 | | 2006-05-31 | 818,700 | 53.06 | 54.03 | 52.78 | 54.03 | 00:00:00 | | 2006-06-01 | 914,000 | 54.33 | 54.47 | 53.80 | 54.27 | 00:00:00 | | 2006-06-02 | 1,459,700 | 54.76 | 55.51 | 54.56 | 55.03 | 00:00:00 | | 2006-06-05 | 744,400 | 54.90 | 54.95 | 53.72 | 53.75 | 00:00:00 | | 2006-06-06 | 1,089,300 | 54.85 | 55.25 | 53.63 | 54.63 | 00:00:00 | | 2006-06-07 | 1,225,500 | 54.67 | 56.06 | 54.67 | 55.40 | 00:00:00 | | 2006-06-08 | 1,282,600 | 54.90 | 55.45 | 53.55 | 55.23 | 00:00:00 | | 2006-06-09 | 418,000 | 55.53 | 55.80 | 55.04 | 55.18 | 00:00:00 | | 2006-06-12 | 567,500 | 55.13 | 55.73 | 54.13 | 54.25 | 00:00:00 | | 2006-06-13 | 844,000 | 54.24 | 54.60 | 53.24 | 53.64 | 00:00:00 | | 2006-06-14 | 972,500 | 53.44 | 53.70 | 52.45 | 52.66 | 00:00:00 | | 2006-06-15 | 1,036,900 | 52.91 | 54.95 | 52.91 | 54.86 | 00:00:00 | | 2006-06-16 | 577,600 | 54.76 | 54.92 | 54.43 | 54.58 | 00:00:00 | | 2006-06-19 | 547,600 | 54.60 | 54.64 | 53.48 | 53.85 | 00:00:00 | | 2006-06-20 | 737,200 | 54.00 | 54.75 | 53.99 | 54.48 | 00:00:00 | | 2006-06-21 | 773,100 | 54.77 | 55.66 | 54.64 | 55.36 | 00:00:00 | | 2006-06-22 | 536,600 | 55.32 | 55.79 | 54.97 | 55.49 | 00:00:00 | | 2006-06-23 | 792,700 | 55.66 | 56.70 | 55.00 | 56.35 | 00:00:00 | | 2006-06-26 | 685,300 | 56.39 | 57.13 | 55.94 | 56.32 | 00:00:00 | | 2006-06-27 | 611,100 | 56.30 | 57.00 | 55.51 | 55.63 | 00:00:00 | | 2006-06-28 | 612,900 | 56.00 | 56.02 | 55.16 | 55.77 | 00:00:00 | | 2006-06-29 | 933,400 | 56.00 | 58.65 | 55.94 | 58.56 | 00:00:00 | | 2006-06-30 | 782,500 | 59.00 | 59.93 | 58.15 | 58.43 | 00:00:00 | | 2006-07-03 | 725,700 | 58.19 | 58.31 | 57.79 | 58.00 | 00:00:00 | | 2006-07-05 | 1,239,800 | 57.48 | 57.58 | 56.14 | 56.76 | 00:00:00 | | 2006-07-06 | 737,500 | 57.07 | 57.35 | 56.60 | 57.03 | 00:00:00 | | 2006-07-07 | 662,500 | 57.01 | 57.07 | 55.97 | 56.24 | 00:00:00 | | 2006-07-10 | 586,500 | 56.46 | 57.62 | 56.38 | 57.38 | 00:00:00 | | 2006-07-11 | 729,100 | 57.20 | 57.30 | 56.00 | 57.15 | 00:00:00 | | 2006-07-12 | 582,300 | 57.06 | 57.15 | 56.12 | 56.33 | 00:00:00 | | 2006-07-13 | 1,078,400 | 56.33 | 56.39 | 54.75 | 54.90 | 00:00:00 | | 2006-07-14 | 1,358,100 | 54.69 | 54.71 | 51.80 | 52.88 | 00:00:00 | | 2006-07-17 | 813,400 | 52.87 | 53.59 | 52.52 | 52.83 | 00:00:00 | | 2006-07-18 | 603,800 | 52.97 | 53.68 | 52.92 | 53.60 | 00:00:00 | | 2006-07-19 | 779,100 | 53.50 | 54.29 | 53.20 | 54.13 | 00:00:00 | | 2006-07-20 | 728,900 | 54.13 | 54.53 | 51.97 | 52.11 | 00:00:00 | | 2006-07-21 | 1,069,900 | 52.27 | 52.27 | 50.63 | 51.50 | 00:00:00 | | 2006-07-24 | 654,600 | 51.84 | 52.65 | 51.70 | 52.47 | 00:00:00 | | 2006-07-25 | 801,700 | 51.58 | 53.00 | 50.82 | 52.96 | 00:00:00 | | 2006-07-26 | 1,178,400 | 52.70 | 52.84 | 50.44 | 51.16 | 00:00:00 | | 2006-07-27 | 1,866,800 | 49.00 | 50.41 | 47.50 | 48.00 | 00:00:00 | | 2006-07-28 | 1,140,400 | 48.20 | 50.22 | 48.05 | 49.98 | 00:00:00 | | 2006-07-31 | 812,300 | 49.97 | 50.78 | 49.63 | 50.40 | 00:00:00 | | 2006-08-01 | 873,900 | 49.76 | 49.92 | 48.35 | 48.86 | 00:00:00 | | 2006-08-02 | 784,900 | 49.39 | 50.22 | 49.39 | 49.81 | 00:00:00 | | 2006-08-03 | 1,074,200 | 49.00 | 51.37 | 49.00 | 51.15 | 00:00:00 | | 2006-08-04 | 941,600 | 51.68 | 52.75 | 50.12 | 50.43 | 00:00:00 | | 2006-08-07 | 581,900 | 50.25 | 50.45 | 49.74 | 49.97 | 00:00:00 | | 2006-08-08 | 635,300 | 49.78 | 50.59 | 49.55 | 49.80 | 00:00:00 | | 2006-08-09 | 1,109,300 | 49.90 | 49.90 | 48.00 | 48.06 | 00:00:00 | | 2006-08-10 | 781,200 | 47.90 | 48.53 | 47.38 | 48.25 | 00:00:00 | | 2006-08-11 | 607,400 | 48.03 | 48.10 | 47.60 | 47.89 | 00:00:00 | | 2006-08-14 | 480,000 | 48.35 | 49.43 | 48.28 | 48.33 | 00:00:00 | | 2006-08-15 | 437,900 | 48.83 | 49.97 | 48.83 | 49.88 | 00:00:00 | | 2006-08-16 | 689,100 | 49.85 | 51.31 | 49.20 | 51.03 | 00:00:00 | | 2006-08-17 | 454,900 | 50.69 | 51.01 | 50.32 | 50.68 | 00:00:00 | | 2006-08-18 | 526,800 | 50.90 | 51.28 | 50.20 | 51.09 | 00:00:00 | | 2006-08-21 | 427,100 | 50.71 | 50.71 | 49.66 | 50.10 | 00:00:00 | | 2006-08-22 | 352,400 | 50.10 | 50.92 | 50.05 | 50.36 | 00:00:00 | | 2006-08-23 | 342,300 | 50.24 | 50.44 | 49.05 | 49.29 | 00:00:00 | | 2006-08-24 | 465,300 | 49.52 | 49.58 | 48.14 | 48.73 | 00:00:00 | | 2006-08-25 | 362,800 | 48.53 | 48.59 | 48.00 | 48.45 | 00:00:00 | | 2006-08-28 | 380,900 | 48.30 | 49.76 | 48.30 | 49.30 | 00:00:00 | | 2006-08-29 | 493,800 | 49.16 | 49.79 | 48.34 | 49.64 | 00:00:00 | | 2006-08-30 | 392,500 | 49.74 | 50.00 | 49.52 | 49.85 | 00:00:00 | | 2006-08-31 | 439,900 | 49.70 | 49.99 | 49.15 | 49.42 | 00:00:00 | | 2006-09-01 | 294,500 | 49.67 | 50.40 | 49.53 | 50.25 | 00:00:00 | | 2006-09-05 | 334,000 | 50.18 | 50.45 | 50.06 | 50.18 | 00:00:00 | | 2006-09-06 | 786,100 | 49.75 | 50.74 | 49.18 | 49.25 | 00:00:00 | | 2006-09-07 | 599,900 | 48.85 | 49.39 | 48.50 | 48.74 | 00:00:00 | | 2006-09-08 | 262,400 | 48.99 | 49.30 | 48.86 | 48.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
