|
 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 | | 2007-03-05 | 927,100 | 50.00 | 50.28 | 49.24 | 49.31 | 00:00:00 | | 2007-03-06 | 738,000 | 49.27 | 50.40 | 49.06 | 50.11 | 00:00:00 | | 2007-03-07 | 618,500 | 50.23 | 50.94 | 49.94 | 50.60 | 00:00:00 | | 2007-03-08 | 696,300 | 50.85 | 51.06 | 50.25 | 50.36 | 00:00:00 | | 2007-03-09 | 380,500 | 50.80 | 50.90 | 50.02 | 50.24 | 00:00:00 | | 2007-03-12 | 787,500 | 50.24 | 50.33 | 49.84 | 50.15 | 00:00:00 | | 2007-03-13 | 613,100 | 49.81 | 50.00 | 48.59 | 48.59 | 00:00:00 | | 2007-03-14 | 771,100 | 48.73 | 49.01 | 47.88 | 48.77 | 00:00:00 | | 2007-03-15 | 846,300 | 48.78 | 49.75 | 48.65 | 49.50 | 00:00:00 | | 2007-03-16 | 1,319,600 | 49.90 | 50.16 | 49.25 | 49.58 | 00:00:00 | | 2007-03-19 | 675,300 | 50.05 | 50.57 | 49.13 | 49.35 | 00:00:00 | | 2007-03-20 | 443,200 | 49.14 | 50.01 | 49.09 | 49.80 | 00:00:00 | | 2007-03-21 | 657,300 | 49.73 | 50.70 | 49.52 | 50.63 | 00:00:00 | | 2007-03-22 | 424,400 | 51.36 | 51.36 | 50.37 | 50.64 | 00:00:00 | | 2007-03-23 | 654,900 | 50.80 | 50.97 | 50.28 | 50.42 | 00:00:00 | | 2007-03-26 | 497,800 | 50.29 | 50.39 | 49.50 | 49.77 | 00:00:00 | | 2007-03-27 | 354,400 | 49.71 | 49.79 | 49.12 | 49.32 | 00:00:00 | | 2007-03-28 | 426,900 | 49.16 | 49.26 | 48.67 | 48.91 | 00:00:00 | | 2007-03-29 | 449,500 | 49.16 | 49.37 | 48.33 | 48.71 | 00:00:00 | | 2007-03-30 | 746,500 | 48.79 | 49.40 | 48.72 | 49.34 | 00:00:00 | | 2007-04-02 | 523,000 | 49.49 | 49.85 | 49.24 | 49.51 | 00:00:00 | | 2007-04-03 | 639,700 | 49.85 | 50.40 | 49.53 | 50.05 | 00:00:00 | | 2007-04-04 | 699,900 | 49.86 | 49.95 | 49.37 | 49.48 | 00:00:00 | | 2007-04-05 | 378,500 | 49.36 | 50.04 | 49.26 | 50.04 | 00:00:00 | | 2007-04-09 | 472,000 | 50.20 | 50.80 | 50.19 | 50.52 | 00:00:00 | | 2007-04-10 | 385,000 | 50.44 | 50.68 | 50.00 | 50.05 | 00:00:00 | | 2007-04-11 | 1,063,900 | 50.22 | 51.30 | 50.08 | 51.25 | 00:00:00 | | 2007-04-12 | 649,000 | 51.20 | 51.71 | 50.66 | 51.69 | 00:00:00 | | 2007-04-13 | 575,800 | 51.54 | 51.54 | 51.03 | 51.26 | 00:00:00 | | 2007-04-16 | 463,000 | 51.32 | 51.95 | 51.30 | 51.88 | 00:00:00 | | 2007-04-17 | 479,300 | 51.87 | 52.07 | 51.61 | 51.75 | 00:00:00 | | 2007-04-18 | 615,900 | 51.60 | 52.89 | 51.51 | 52.61 | 00:00:00 | | 2007-04-19 | 599,000 | 52.50 | 52.52 | 51.88 | 52.00 | 00:00:00 | | 2007-04-20 | 414,200 | 52.62 | 52.90 | 52.13 | 52.56 | 00:00:00 | | 2007-04-23 | 253,700 | 52.66 | 52.84 | 52.20 | 52.35 | 00:00:00 | | 2007-04-24 | 453,500 | 52.31 | 52.39 | 51.50 | 51.96 | 00:00:00 | | 2007-04-25 | 1,261,300 | 52.50 | 54.20 | 52.17 | 54.08 | 00:00:00 | | 2007-04-26 | 706,500 | 53.95 | 54.05 | 53.46 | 53.94 | 00:00:00 | | 2007-04-27 | 751,100 | 53.85 | 54.00 | 53.50 | 53.82 | 00:00:00 | | 2007-04-30 | 920,600 | 53.54 | 53.79 | 52.55 | 52.64 | 00:00:00 | | 2007-05-01 | 594,700 | 52.64 | 52.74 | 52.11 | 52.31 | 00:00:00 | | 2007-05-02 | 528,300 | 52.32 | 52.89 | 52.27 | 52.64 | 00:00:00 | | 2007-05-03 | 606,400 | 52.71 | 53.31 | 52.62 | 52.77 | 00:00:00 | | 2007-05-04 | 403,300 | 52.30 | 52.63 | 52.09 | 52.37 | 00:00:00 | | 2007-05-07 | 394,300 | 52.49 | 52.64 | 52.01 | 52.22 | 00:00:00 | | 2007-05-08 | 810,300 | 52.23 | 53.70 | 52.22 | 53.49 | 00:00:00 | | 2007-05-09 | 446,100 | 53.53 | 53.75 | 53.22 | 53.56 | 00:00:00 | | 2007-05-10 | 461,200 | 53.42 | 53.61 | 52.70 | 52.86 | 00:00:00 | | 2007-05-11 | 365,600 | 52.95 | 53.47 | 52.80 | 53.44 | 00:00:00 | | 2007-05-14 | 437,700 | 53.33 | 53.48 | 52.64 | 52.75 | 00:00:00 | | 2007-05-15 | 627,900 | 52.94 | 53.40 | 52.50 | 52.53 | 00:00:00 | | 2007-05-16 | 589,800 | 52.69 | 53.67 | 52.41 | 53.63 | 00:00:00 | | 2007-05-17 | 542,400 | 53.30 | 53.68 | 53.10 | 53.47 | 00:00:00 | | 2007-05-18 | 681,200 | 53.79 | 54.12 | 53.62 | 53.92 | 00:00:00 | | 2007-05-21 | 543,800 | 53.77 | 54.44 | 53.42 | 54.25 | 00:00:00 | | 2007-05-22 | 430,300 | 54.20 | 54.54 | 53.95 | 54.30 | 00:00:00 | | 2007-05-23 | 713,400 | 54.45 | 54.70 | 53.98 | 54.06 | 00:00:00 | | 2007-05-24 | 719,000 | 54.07 | 54.26 | 52.88 | 52.99 | 00:00:00 | | 2007-05-25 | 519,000 | 53.23 | 53.50 | 52.88 | 52.96 | 00:00:00 | | 2007-05-29 | 723,500 | 53.23 | 53.61 | 52.85 | 53.38 | 00:00:00 | | 2007-05-30 | 755,800 | 53.30 | 54.15 | 53.10 | 53.77 | 00:00:00 | | 2007-05-31 | 828,800 | 53.90 | 54.25 | 53.48 | 53.92 | 00:00:00 | | 2007-06-01 | 659,700 | 54.05 | 54.49 | 53.72 | 54.07 | 00:00:00 | | 2007-06-04 | 617,800 | 54.07 | 54.16 | 53.78 | 53.85 | 00:00:00 | | 2007-06-05 | 495,700 | 53.75 | 54.24 | 53.51 | 53.60 | 00:00:00 | | 2007-06-06 | 736,400 | 53.50 | 53.53 | 52.48 | 52.70 | 00:00:00 | | 2007-06-07 | 699,200 | 51.88 | 52.69 | 51.88 | 52.07 | 00:00:00 | | 2007-06-08 | 577,000 | 52.00 | 52.52 | 51.80 | 52.35 | 00:00:00 | | 2007-06-11 | 408,100 | 52.23 | 52.56 | 51.89 | 52.15 | 00:00:00 | | 2007-06-12 | 955,500 | 52.08 | 52.40 | 51.85 | 51.86 | 00:00:00 | | 2007-06-13 | 774,600 | 52.02 | 52.28 | 51.76 | 52.18 | 00:00:00 | | 2007-06-14 | 971,200 | 52.21 | 52.86 | 51.68 | 51.84 | 00:00:00 | | 2007-06-15 | 1,054,400 | 52.55 | 53.20 | 52.15 | 52.30 | 00:00:00 | | 2007-06-18 | 578,700 | 52.55 | 52.83 | 52.07 | 52.15 | 00:00:00 | | 2007-06-19 | 632,600 | 52.22 | 52.39 | 51.83 | 51.91 | 00:00:00 | | 2007-06-20 | 652,300 | 51.94 | 52.65 | 51.93 | 51.97 | 00:00:00 | | 2007-06-21 | 352,500 | 51.91 | 52.47 | 51.82 | 52.40 | 00:00:00 | | 2007-06-22 | 1,368,100 | 53.48 | 54.50 | 53.46 | 54.18 | 00:00:00 | | 2007-06-25 | 1,460,700 | 54.30 | 55.89 | 54.25 | 55.44 | 00:00:00 | | 2007-06-26 | 1,087,800 | 55.45 | 55.81 | 54.37 | 54.56 | 00:00:00 | | 2007-06-27 | 911,300 | 54.36 | 54.45 | 53.93 | 54.29 | 00:00:00 | | 2007-06-28 | 766,800 | 54.18 | 55.07 | 54.00 | 54.55 | 00:00:00 | | 2007-06-29 | 607,700 | 54.41 | 54.64 | 53.70 | 53.80 | 00:00:00 | | 2007-07-02 | 664,600 | 54.19 | 54.59 | 53.50 | 54.00 | 00:00:00 | | 2007-07-03 | 191,400 | 54.01 | 54.63 | 54.00 | 54.43 | 00:00:00 | | 2007-07-05 | 536,600 | 54.39 | 54.66 | 54.09 | 54.35 | 00:00:00 | | 2007-07-06 | 591,600 | 54.32 | 54.50 | 53.87 | 54.27 | 00:00:00 | | 2007-07-09 | 879,100 | 53.89 | 54.57 | 53.79 | 54.53 | 00:00:00 | | 2007-07-10 | 805,000 | 54.47 | 54.59 | 54.04 | 54.12 | 00:00:00 | | 2007-07-11 | 671,100 | 54.08 | 54.88 | 54.05 | 54.86 | 00:00:00 | | 2007-07-12 | 750,300 | 54.98 | 55.59 | 54.86 | 55.59 | 00:00:00 | | 2007-07-13 | 371,500 | 55.60 | 55.69 | 55.27 | 55.62 | 00:00:00 | | 2007-07-16 | 567,500 | 55.50 | 55.70 | 55.09 | 55.29 | 00:00:00 | | 2007-07-17 | 668,900 | 55.19 | 55.44 | 54.91 | 55.12 | 00:00:00 | | 2007-07-18 | 470,700 | 55.12 | 55.52 | 54.73 | 55.23 | 00:00:00 | | 2007-07-19 | 500,700 | 55.45 | 55.68 | 54.70 | 54.74 | 00:00:00 | | 2007-07-20 | 788,700 | 54.96 | 55.18 | 53.81 | 54.02 | 00:00:00 | | 2007-07-23 | 551,800 | 54.18 | 54.40 | 53.44 | 53.56 | 00:00:00 | | 2007-07-24 | 627,800 | 53.41 | 53.58 | 52.38 | 52.48 | 00:00:00 | | 2007-07-25 | 876,400 | 52.47 | 53.05 | 52.06 | 52.53 | 00:00:00 | | 2007-07-26 | 1,845,400 | 53.56 | 53.69 | 52.45 | 53.16 | 00:00:00 | | 2007-07-27 | 1,805,300 | 53.32 | 54.20 | 52.53 | 53.28 | 00:00:00 | | 2007-07-30 | 1,070,500 | 53.31 | 54.58 | 53.05 | 54.29 | 00:00:00 | | 2007-07-31 | 1,369,200 | 54.60 | 55.62 | 54.29 | 54.37 | 00:00:00 | | 2007-08-01 | 1,242,700 | 54.43 | 55.59 | 54.26 | 55.29 | 00:00:00 | | 2007-08-02 | 1,666,100 | 55.44 | 56.08 | 54.95 | 55.78 | 00:00:00 | | 2007-08-03 | 1,595,100 | 55.57 | 55.94 | 54.37 | 54.52 | 00:00:00 | | 2007-08-06 | 1,212,100 | 54.59 | 55.85 | 54.06 | 55.77 | 00:00:00 | | 2007-08-07 | 1,517,400 | 55.68 | 57.30 | 55.60 | 56.81 | 00:00:00 | | 2007-08-08 | 1,691,700 | 56.99 | 57.70 | 55.24 | 55.92 | 00:00:00 | | 2007-08-09 | 1,752,700 | 55.01 | 55.45 | 53.97 | 53.97 | 00:00:00 | | 2007-08-10 | 1,529,800 | 53.55 | 54.30 | 53.00 | 53.93 | 00:00:00 | | 2007-08-13 | 1,075,900 | 54.29 | 55.67 | 54.20 | 55.30 | 00:00:00 | | 2007-08-14 | 1,379,800 | 55.00 | 55.25 | 52.64 | 52.68 | 00:00:00 | | 2007-08-15 | 1,026,300 | 52.73 | 53.80 | 52.00 | 52.00 | 00:00:00 | | 2007-08-16 | 1,562,300 | 51.92 | 53.00 | 51.25 | 52.85 | 00:00:00 | | 2007-08-17 | 1,273,100 | 53.50 | 55.08 | 52.88 | 53.41 | 00:00:00 | | 2007-08-20 | 750,400 | 53.62 | 54.44 | 53.20 | 53.46 | 00:00:00 | | 2007-08-21 | 554,500 | 53.49 | 53.75 | 52.71 | 53.39 | 00:00:00 | | 2007-08-22 | 562,400 | 53.62 | 54.65 | 53.62 | 54.60 | 00:00:00 | | 2007-08-23 | 540,300 | 54.86 | 54.96 | 53.30 | 53.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
