|
 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 | | 2006-09-08 | 262,400 | 48.99 | 49.30 | 48.86 | 48.97 | 00:00:00 | | 2006-09-11 | 350,700 | 48.94 | 49.44 | 48.35 | 49.05 | 00:00:00 | | 2006-09-12 | 1,071,700 | 49.10 | 52.12 | 49.10 | 52.08 | 00:00:00 | | 2006-09-13 | 687,300 | 52.25 | 53.37 | 51.88 | 53.29 | 00:00:00 | | 2006-09-14 | 625,700 | 53.20 | 53.20 | 52.05 | 52.17 | 00:00:00 | | 2006-09-15 | 778,100 | 53.35 | 53.35 | 52.00 | 52.17 | 00:00:00 | | 2006-09-18 | 439,200 | 52.02 | 52.92 | 51.74 | 52.15 | 00:00:00 | | 2006-09-19 | 697,500 | 51.95 | 52.06 | 51.10 | 51.70 | 00:00:00 | | 2006-09-20 | 452,600 | 51.80 | 52.97 | 51.80 | 52.44 | 00:00:00 | | 2006-09-21 | 750,000 | 52.54 | 52.83 | 50.94 | 51.07 | 00:00:00 | | 2006-09-22 | 405,600 | 51.14 | 51.33 | 50.26 | 50.87 | 00:00:00 | | 2006-09-25 | 452,900 | 51.10 | 51.90 | 50.04 | 51.59 | 00:00:00 | | 2006-09-26 | 449,400 | 51.59 | 52.86 | 51.54 | 52.70 | 00:00:00 | | 2006-09-27 | 577,200 | 52.58 | 53.85 | 52.56 | 53.75 | 00:00:00 | | 2006-09-28 | 722,200 | 53.80 | 54.18 | 53.03 | 53.22 | 00:00:00 | | 2006-09-29 | 1,155,400 | 52.60 | 52.69 | 51.37 | 51.68 | 00:00:00 | | 2006-10-02 | 713,100 | 51.85 | 51.85 | 51.00 | 51.50 | 00:00:00 | | 2006-10-03 | 666,400 | 51.40 | 51.75 | 51.12 | 51.46 | 00:00:00 | | 2006-10-04 | 846,400 | 51.29 | 53.15 | 51.16 | 53.03 | 00:00:00 | | 2006-10-05 | 735,100 | 52.95 | 53.87 | 52.60 | 53.84 | 00:00:00 | | 2006-10-06 | 436,000 | 53.65 | 53.74 | 52.75 | 53.23 | 00:00:00 | | 2006-10-09 | 261,800 | 53.10 | 53.62 | 52.63 | 53.41 | 00:00:00 | | 2006-10-10 | 991,700 | 53.55 | 55.32 | 53.50 | 55.30 | 00:00:00 | | 2006-10-11 | 694,800 | 54.71 | 54.77 | 53.76 | 54.07 | 00:00:00 | | 2006-10-12 | 578,000 | 54.20 | 54.40 | 53.70 | 53.94 | 00:00:00 | | 2006-10-13 | 659,100 | 53.84 | 54.33 | 53.50 | 54.08 | 00:00:00 | | 2006-10-16 | 580,700 | 54.21 | 54.94 | 54.21 | 54.72 | 00:00:00 | | 2006-10-17 | 775,500 | 53.90 | 54.00 | 52.10 | 52.64 | 00:00:00 | | 2006-10-18 | 833,100 | 53.30 | 53.92 | 51.54 | 51.90 | 00:00:00 | | 2006-10-19 | 666,100 | 51.80 | 53.19 | 51.80 | 52.61 | 00:00:00 | | 2006-10-20 | 613,700 | 53.15 | 53.20 | 52.05 | 52.54 | 00:00:00 | | 2006-10-23 | 534,200 | 52.38 | 52.44 | 51.50 | 51.70 | 00:00:00 | | 2006-10-24 | 715,600 | 51.45 | 52.07 | 51.04 | 52.06 | 00:00:00 | | 2006-10-25 | 913,000 | 53.75 | 54.69 | 53.01 | 53.60 | 00:00:00 | | 2006-10-26 | 750,600 | 54.02 | 54.70 | 53.92 | 53.92 | 00:00:00 | | 2006-10-27 | 470,500 | 53.82 | 54.19 | 53.22 | 53.35 | 00:00:00 | | 2006-10-30 | 607,300 | 53.31 | 54.80 | 53.29 | 54.77 | 00:00:00 | | 2006-10-31 | 1,148,100 | 54.80 | 54.85 | 52.56 | 52.65 | 00:00:00 | | 2006-11-01 | 876,000 | 52.51 | 53.27 | 52.05 | 52.21 | 00:00:00 | | 2006-11-02 | 598,600 | 52.10 | 52.76 | 51.93 | 52.38 | 00:00:00 | | 2006-11-03 | 549,500 | 52.56 | 52.70 | 51.34 | 51.45 | 00:00:00 | | 2006-11-06 | 579,700 | 51.75 | 52.42 | 51.71 | 52.20 | 00:00:00 | | 2006-11-07 | 438,900 | 52.35 | 53.48 | 52.21 | 52.55 | 00:00:00 | | 2006-11-08 | 613,700 | 52.48 | 53.57 | 52.28 | 53.27 | 00:00:00 | | 2006-11-09 | 536,600 | 53.42 | 53.42 | 52.40 | 52.43 | 00:00:00 | | 2006-11-10 | 274,300 | 52.60 | 53.11 | 52.47 | 52.98 | 00:00:00 | | 2006-11-13 | 557,600 | 52.90 | 53.42 | 52.64 | 53.01 | 00:00:00 | | 2006-11-14 | 605,200 | 53.20 | 53.99 | 52.68 | 53.82 | 00:00:00 | | 2006-11-15 | 464,900 | 53.65 | 54.08 | 53.20 | 53.61 | 00:00:00 | | 2006-11-16 | 741,200 | 53.68 | 54.65 | 53.36 | 54.58 | 00:00:00 | | 2006-11-17 | 669,100 | 54.47 | 54.60 | 53.78 | 54.21 | 00:00:00 | | 2006-11-20 | 511,400 | 54.25 | 54.55 | 53.87 | 54.36 | 00:00:00 | | 2006-11-21 | 414,600 | 54.16 | 54.61 | 53.53 | 53.71 | 00:00:00 | | 2006-11-22 | 460,100 | 53.79 | 54.60 | 53.75 | 54.39 | 00:00:00 | | 2006-11-24 | 78,300 | 53.90 | 54.23 | 53.69 | 53.79 | 00:00:00 | | 2006-11-27 | 434,300 | 53.50 | 53.80 | 52.84 | 53.12 | 00:00:00 | | 2006-11-28 | 1,113,300 | 52.88 | 53.98 | 52.17 | 53.89 | 00:00:00 | | 2006-11-29 | 788,600 | 53.99 | 54.04 | 52.35 | 52.73 | 00:00:00 | | 2006-11-30 | 758,700 | 52.74 | 52.95 | 52.00 | 52.17 | 00:00:00 | | 2006-12-01 | 677,500 | 52.11 | 52.20 | 51.02 | 51.70 | 00:00:00 | | 2006-12-04 | 610,500 | 51.10 | 52.89 | 51.05 | 52.20 | 00:00:00 | | 2006-12-05 | 611,100 | 52.20 | 52.43 | 51.20 | 52.35 | 00:00:00 | | 2006-12-06 | 727,200 | 52.37 | 52.43 | 51.92 | 52.03 | 00:00:00 | | 2006-12-07 | 528,300 | 52.07 | 52.23 | 51.36 | 52.00 | 00:00:00 | | 2006-12-08 | 620,300 | 51.90 | 52.11 | 50.83 | 50.96 | 00:00:00 | | 2006-12-11 | 936,900 | 50.72 | 51.58 | 50.50 | 51.31 | 00:00:00 | | 2006-12-12 | 1,201,000 | 51.66 | 51.97 | 51.10 | 51.48 | 00:00:00 | | 2006-12-13 | 1,385,700 | 51.40 | 51.43 | 50.36 | 50.56 | 00:00:00 | | 2006-12-14 | 547,500 | 50.57 | 51.86 | 50.57 | 51.67 | 00:00:00 | | 2006-12-15 | 793,600 | 51.83 | 52.00 | 51.22 | 51.38 | 00:00:00 | | 2006-12-18 | 460,100 | 51.50 | 52.15 | 51.12 | 51.32 | 00:00:00 | | 2006-12-19 | 401,000 | 51.21 | 51.81 | 51.01 | 51.54 | 00:00:00 | | 2006-12-20 | 629,700 | 51.41 | 52.18 | 51.29 | 51.99 | 00:00:00 | | 2006-12-21 | 367,600 | 51.85 | 52.20 | 51.29 | 51.50 | 00:00:00 | | 2006-12-22 | 237,200 | 51.49 | 51.57 | 50.90 | 51.00 | 00:00:00 | | 2006-12-26 | 222,300 | 51.00 | 51.44 | 50.92 | 51.44 | 00:00:00 | | 2006-12-27 | 349,600 | 51.58 | 52.25 | 51.54 | 52.25 | 00:00:00 | | 2006-12-28 | 284,300 | 52.02 | 52.22 | 51.50 | 52.03 | 00:00:00 | | 2006-12-29 | 432,700 | 51.83 | 52.10 | 51.05 | 51.06 | 00:00:00 | | 2007-01-03 | 885,300 | 51.55 | 53.42 | 51.55 | 52.90 | 00:00:00 | | 2007-01-04 | 578,300 | 52.34 | 53.70 | 52.34 | 53.59 | 00:00:00 | | 2007-01-05 | 605,300 | 53.54 | 53.58 | 52.45 | 52.62 | 00:00:00 | | 2007-01-08 | 619,200 | 52.46 | 52.84 | 52.08 | 52.16 | 00:00:00 | | 2007-01-09 | 617,500 | 52.30 | 52.68 | 52.00 | 52.22 | 00:00:00 | | 2007-01-10 | 405,700 | 52.20 | 52.48 | 51.75 | 52.37 | 00:00:00 | | 2007-01-11 | 599,000 | 52.43 | 53.25 | 52.24 | 52.49 | 00:00:00 | | 2007-01-12 | 587,300 | 52.40 | 52.89 | 52.01 | 52.64 | 00:00:00 | | 2007-01-16 | 619,000 | 52.80 | 53.07 | 52.44 | 52.93 | 00:00:00 | | 2007-01-17 | 464,800 | 52.90 | 53.29 | 52.57 | 52.76 | 00:00:00 | | 2007-01-18 | 433,600 | 52.89 | 53.30 | 52.39 | 52.99 | 00:00:00 | | 2007-01-19 | 581,900 | 53.40 | 53.54 | 53.11 | 53.53 | 00:00:00 | | 2007-01-22 | 431,500 | 53.33 | 53.67 | 53.02 | 53.28 | 00:00:00 | | 2007-01-23 | 532,400 | 53.32 | 53.82 | 53.05 | 53.74 | 00:00:00 | | 2007-01-24 | 796,100 | 53.87 | 54.50 | 53.81 | 54.49 | 00:00:00 | | 2007-01-25 | 390,700 | 54.49 | 54.49 | 53.25 | 53.36 | 00:00:00 | | 2007-01-26 | 540,000 | 53.36 | 53.46 | 52.50 | 52.92 | 00:00:00 | | 2007-01-29 | 741,100 | 53.11 | 54.15 | 52.66 | 54.02 | 00:00:00 | | 2007-01-30 | 368,300 | 54.03 | 54.10 | 53.61 | 54.01 | 00:00:00 | | 2007-01-31 | 500,400 | 53.75 | 54.75 | 53.56 | 54.54 | 00:00:00 | | 2007-02-01 | 967,800 | 54.52 | 55.62 | 54.38 | 55.44 | 00:00:00 | | 2007-02-02 | 1,169,700 | 54.72 | 55.26 | 53.27 | 53.76 | 00:00:00 | | 2007-02-05 | 640,800 | 53.76 | 53.77 | 52.80 | 53.25 | 00:00:00 | | 2007-02-06 | 494,600 | 53.25 | 53.48 | 52.80 | 53.34 | 00:00:00 | | 2007-02-07 | 417,800 | 53.43 | 53.72 | 53.01 | 53.16 | 00:00:00 | | 2007-02-08 | 474,400 | 53.19 | 53.25 | 52.68 | 52.84 | 00:00:00 | | 2007-02-09 | 355,000 | 52.85 | 52.92 | 52.04 | 52.16 | 00:00:00 | | 2007-02-12 | 310,800 | 52.25 | 52.47 | 52.01 | 52.25 | 00:00:00 | | 2007-02-13 | 359,900 | 52.45 | 53.17 | 52.38 | 53.15 | 00:00:00 | | 2007-02-14 | 651,300 | 53.19 | 53.42 | 52.45 | 53.23 | 00:00:00 | | 2007-02-15 | 667,300 | 52.91 | 54.04 | 52.91 | 53.69 | 00:00:00 | | 2007-02-16 | 422,400 | 53.93 | 53.98 | 53.33 | 53.98 | 00:00:00 | | 2007-02-20 | 544,200 | 53.71 | 53.79 | 53.06 | 53.72 | 00:00:00 | | 2007-02-21 | 476,200 | 53.60 | 53.84 | 53.23 | 53.79 | 00:00:00 | | 2007-02-22 | 739,000 | 53.75 | 53.89 | 52.78 | 53.28 | 00:00:00 | | 2007-02-23 | 1,211,700 | 54.00 | 55.15 | 53.85 | 54.80 | 00:00:00 | | 2007-02-26 | 1,076,300 | 54.81 | 55.10 | 53.34 | 53.51 | 00:00:00 | | 2007-02-27 | 1,244,600 | 53.05 | 53.10 | 52.02 | 52.20 | 00:00:00 | | 2007-02-28 | 1,099,700 | 52.11 | 52.23 | 51.20 | 51.49 | 00:00:00 | | 2007-03-01 | 918,400 | 51.00 | 51.50 | 50.10 | 51.32 | 00:00:00 | | 2007-03-02 | 480,500 | 51.20 | 51.39 | 50.31 | 50.36 | 00:00:00 | | 2007-03-05 | 927,100 | 50.00 | 50.28 | 49.24 | 49.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
