|
 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 | | 2007-08-23 | 540,300 | 54.86 | 54.96 | 53.30 | 53.58 | 00:00:00 | | 2007-08-24 | 412,700 | 53.63 | 54.26 | 53.56 | 54.26 | 00:00:00 | | 2007-08-27 | 581,800 | 54.29 | 54.39 | 53.73 | 53.98 | 00:00:00 | | 2007-08-28 | 744,900 | 53.95 | 54.25 | 52.83 | 52.83 | 00:00:00 | | 2007-08-29 | 659,700 | 53.15 | 54.06 | 52.97 | 54.06 | 00:00:00 | | 2007-08-30 | 679,600 | 53.76 | 54.49 | 53.54 | 54.07 | 00:00:00 | | 2007-08-31 | 775,900 | 54.49 | 55.14 | 54.43 | 54.75 | 00:00:00 | | 2007-09-04 | 479,500 | 54.90 | 54.91 | 54.23 | 54.77 | 00:00:00 | | 2007-09-05 | 862,000 | 54.37 | 54.37 | 53.09 | 53.21 | 00:00:00 | | 2007-09-06 | 563,200 | 53.30 | 53.65 | 52.84 | 53.38 | 00:00:00 | | 2007-09-07 | 708,100 | 52.95 | 52.95 | 51.83 | 52.29 | 00:00:00 | | 2007-09-10 | 991,700 | 52.32 | 52.69 | 50.81 | 50.90 | 00:00:00 | | 2007-09-11 | 729,900 | 51.09 | 51.71 | 50.76 | 51.03 | 00:00:00 | | 2007-09-12 | 637,800 | 50.92 | 50.93 | 50.13 | 50.33 | 00:00:00 | | 2007-09-13 | 817,300 | 50.36 | 50.93 | 50.20 | 50.34 | 00:00:00 | | 2007-09-14 | 659,800 | 50.01 | 50.90 | 50.01 | 50.41 | 00:00:00 | | 2007-09-17 | 697,200 | 50.31 | 50.58 | 50.20 | 50.25 | 00:00:00 | | 2007-09-18 | 1,007,500 | 50.42 | 52.44 | 50.33 | 52.26 | 00:00:00 | | 2007-09-19 | 725,900 | 52.43 | 52.63 | 51.35 | 51.39 | 00:00:00 | | 2007-09-20 | 875,100 | 51.13 | 51.18 | 49.84 | 49.84 | 00:00:00 | | 2007-09-21 | 898,400 | 50.19 | 50.47 | 49.76 | 49.86 | 00:00:00 | | 2007-09-24 | 917,700 | 49.72 | 49.97 | 48.84 | 48.96 | 00:00:00 | | 2007-09-25 | 709,000 | 48.62 | 48.90 | 48.19 | 48.33 | 00:00:00 | | 2007-09-26 | 625,100 | 48.33 | 49.61 | 48.33 | 49.14 | 00:00:00 | | 2007-09-27 | 440,800 | 49.44 | 49.58 | 48.89 | 49.12 | 00:00:00 | | 2007-09-28 | 544,800 | 49.03 | 49.58 | 48.91 | 49.00 | 00:00:00 | | 2007-10-01 | 472,500 | 48.82 | 49.84 | 48.82 | 49.50 | 00:00:00 | | 2007-10-02 | 500,000 | 49.42 | 49.93 | 48.77 | 49.07 | 00:00:00 | | 2007-10-03 | 921,800 | 48.99 | 48.99 | 47.81 | 48.15 | 00:00:00 | | 2007-10-04 | 629,100 | 48.16 | 48.42 | 47.28 | 47.41 | 00:00:00 | | 2007-10-05 | 646,000 | 47.61 | 49.34 | 47.61 | 49.25 | 00:00:00 | | 2007-10-08 | 2,599,500 | 46.96 | 48.34 | 45.25 | 45.92 | 00:00:00 | | 2007-10-09 | 1,784,800 | 46.00 | 47.80 | 45.75 | 47.29 | 00:00:00 | | 2007-10-10 | 1,237,800 | 47.35 | 47.43 | 46.10 | 47.13 | 00:00:00 | | 2007-10-11 | 1,087,300 | 47.42 | 47.81 | 46.78 | 46.99 | 00:00:00 | | 2007-10-12 | 964,400 | 46.95 | 47.92 | 46.71 | 47.84 | 00:00:00 | | 2007-10-15 | 1,061,700 | 47.85 | 48.10 | 47.33 | 47.66 | 00:00:00 | | 2007-10-16 | 1,430,900 | 47.50 | 47.59 | 46.47 | 46.83 | 00:00:00 | | 2007-10-17 | 1,313,700 | 47.36 | 47.37 | 46.48 | 47.08 | 00:00:00 | | 2007-10-18 | 835,600 | 46.94 | 47.45 | 46.67 | 47.14 | 00:00:00 | | 2007-10-19 | 1,164,800 | 47.15 | 47.53 | 46.46 | 46.71 | 00:00:00 | | 2007-10-22 | 907,000 | 46.33 | 47.01 | 46.10 | 46.91 | 00:00:00 | | 2007-10-23 | 1,158,000 | 47.16 | 47.53 | 46.76 | 47.37 | 00:00:00 | | 2007-10-24 | 1,461,700 | 47.25 | 47.34 | 45.68 | 46.96 | 00:00:00 | | 2007-10-25 | 1,297,700 | 46.86 | 47.16 | 45.99 | 46.63 | 00:00:00 | | 2007-10-26 | 814,200 | 47.05 | 47.58 | 46.50 | 47.39 | 00:00:00 | | 2007-10-29 | 576,900 | 47.46 | 47.64 | 46.93 | 47.17 | 00:00:00 | | 2007-10-30 | 809,300 | 47.06 | 47.42 | 46.76 | 47.01 | 00:00:00 | | 2007-10-31 | 1,325,500 | 47.09 | 48.28 | 47.04 | 47.85 | 00:00:00 | | 2007-11-01 | 1,017,000 | 47.50 | 47.59 | 46.89 | 47.43 | 00:00:00 | | 2007-11-02 | 958,100 | 47.49 | 47.96 | 47.06 | 47.96 | 00:00:00 | | 2007-11-05 | 761,200 | 47.35 | 47.72 | 46.91 | 47.41 | 00:00:00 | | 2007-11-06 | 1,049,700 | 47.82 | 47.82 | 46.57 | 47.38 | 00:00:00 | | 2007-11-07 | 987,700 | 46.90 | 46.94 | 46.15 | 46.35 | 00:00:00 | | 2007-11-08 | 1,932,800 | 46.35 | 46.91 | 45.76 | 46.63 | 00:00:00 | | 2007-11-09 | 1,595,900 | 46.13 | 46.36 | 45.54 | 45.71 | 00:00:00 | | 2007-11-12 | 1,849,500 | 45.83 | 46.90 | 45.77 | 46.55 | 00:00:00 | | 2007-11-13 | 964,700 | 46.75 | 47.60 | 46.66 | 47.57 | 00:00:00 | | 2007-11-14 | 813,500 | 47.76 | 48.35 | 46.74 | 46.74 | 00:00:00 | | 2007-11-15 | 1,061,200 | 46.50 | 46.79 | 45.39 | 45.59 | 00:00:00 | | 2007-11-16 | 1,802,300 | 45.50 | 45.50 | 43.08 | 43.54 | 00:00:00 | | 2007-11-19 | 1,796,600 | 43.35 | 43.54 | 41.11 | 41.12 | 00:00:00 | | 2007-11-20 | 1,849,600 | 41.12 | 41.60 | 39.93 | 40.37 | 00:00:00 | | 2007-11-21 | 1,451,400 | 39.96 | 40.19 | 39.10 | 39.43 | 00:00:00 | | 2007-11-23 | 421,700 | 39.68 | 40.00 | 39.44 | 39.90 | 00:00:00 | | 2007-11-26 | 673,900 | 39.70 | 40.41 | 38.95 | 38.99 | 00:00:00 | | 2007-11-27 | 1,838,300 | 39.07 | 40.32 | 39.00 | 40.24 | 00:00:00 | | 2007-11-28 | 1,549,200 | 40.45 | 42.52 | 40.31 | 42.45 | 00:00:00 | | 2007-11-29 | 905,900 | 42.15 | 42.18 | 41.36 | 41.57 | 00:00:00 | | 2007-11-30 | 1,635,300 | 42.00 | 43.44 | 42.00 | 43.36 | 00:00:00 | | 2007-12-03 | 1,141,500 | 42.99 | 43.62 | 42.55 | 43.21 | 00:00:00 | | 2007-12-04 | 1,075,800 | 43.28 | 43.28 | 42.35 | 42.54 | 00:00:00 | | 2007-12-05 | 793,800 | 42.93 | 43.99 | 42.91 | 43.88 | 00:00:00 | | 2007-12-06 | 1,728,200 | 44.25 | 47.26 | 44.25 | 47.22 | 00:00:00 | | 2007-12-07 | 1,452,500 | 47.55 | 48.66 | 47.30 | 48.30 | 00:00:00 | | 2007-12-10 | 865,000 | 47.96 | 49.11 | 47.96 | 48.80 | 00:00:00 | | 2007-12-11 | 1,696,200 | 48.60 | 49.46 | 47.58 | 47.72 | 00:00:00 | | 2007-12-12 | 1,621,400 | 48.69 | 49.61 | 47.33 | 47.88 | 00:00:00 | | 2007-12-13 | 842,900 | 47.59 | 47.96 | 46.92 | 47.79 | 00:00:00 | | 2007-12-14 | 1,272,200 | 47.77 | 48.94 | 46.25 | 46.44 | 00:00:00 | | 2007-12-17 | 836,300 | 46.16 | 47.30 | 45.82 | 46.00 | 00:00:00 | | 2007-12-18 | 578,200 | 46.24 | 46.81 | 45.69 | 46.65 | 00:00:00 | | 2007-12-19 | 634,500 | 46.93 | 46.93 | 45.49 | 45.61 | 00:00:00 | | 2007-12-20 | 877,200 | 45.21 | 45.48 | 44.10 | 45.34 | 00:00:00 | | 2007-12-21 | 1,004,800 | 45.75 | 46.93 | 45.72 | 46.79 | 00:00:00 | | 2007-12-24 | 495,100 | 47.00 | 48.60 | 46.90 | 48.44 | 00:00:00 | | 2007-12-26 | 408,300 | 48.30 | 48.47 | 47.48 | 47.98 | 00:00:00 | | 2007-12-27 | 518,600 | 47.90 | 48.11 | 47.01 | 47.22 | 00:00:00 | | 2007-12-28 | 539,000 | 47.69 | 47.99 | 47.32 | 47.51 | 00:00:00 | | 2007-12-31 | 544,300 | 47.27 | 47.33 | 46.75 | 47.01 | 00:00:00 | | 2008-01-02 | 694,600 | 47.20 | 47.39 | 45.66 | 45.91 | 00:00:00 | | 2008-01-03 | 1,037,100 | 45.95 | 46.15 | 43.45 | 43.53 | 00:00:00 | | 2008-01-04 | 1,220,800 | 43.19 | 43.19 | 41.41 | 42.11 | 00:00:00 | | 2008-01-07 | 882,300 | 42.25 | 43.79 | 42.17 | 43.23 | 00:00:00 | | 2008-01-08 | 716,600 | 43.52 | 43.95 | 41.62 | 41.62 | 00:00:00 | | 2008-01-09 | 860,500 | 41.43 | 41.83 | 40.31 | 41.83 | 00:00:00 | | 2008-01-10 | 1,416,000 | 41.77 | 44.76 | 41.21 | 44.31 | 00:00:00 | | 2008-01-11 | 981,700 | 43.99 | 43.99 | 42.48 | 43.24 | 00:00:00 | | 2008-01-14 | 877,000 | 43.77 | 46.10 | 43.66 | 46.00 | 00:00:00 | | 2008-01-15 | 928,700 | 45.71 | 46.29 | 44.90 | 45.90 | 00:00:00 | | 2008-01-16 | 1,036,300 | 45.54 | 47.86 | 44.97 | 47.17 | 00:00:00 | | 2008-01-17 | 1,029,800 | 47.17 | 47.69 | 45.55 | 45.68 | 00:00:00 | | 2008-01-18 | 1,032,800 | 46.20 | 47.33 | 45.91 | 46.55 | 00:00:00 | | 2008-01-22 | 1,626,400 | 44.59 | 46.91 | 43.89 | 46.10 | 00:00:00 | | 2008-01-23 | 1,805,200 | 44.34 | 50.12 | 44.34 | 49.81 | 00:00:00 | | 2008-01-24 | 1,295,500 | 49.77 | 50.04 | 48.17 | 48.24 | 00:00:00 | | 2008-01-25 | 1,172,400 | 48.23 | 49.73 | 47.61 | 48.71 | 00:00:00 | | 2008-01-28 | 875,000 | 48.68 | 49.62 | 47.87 | 49.46 | 00:00:00 | | 2008-01-29 | 1,011,600 | 49.95 | 49.97 | 48.76 | 49.21 | 00:00:00 | | 2008-01-30 | 1,055,000 | 49.10 | 50.82 | 48.72 | 49.68 | 00:00:00 | | 2008-01-31 | 1,516,100 | 49.90 | 52.71 | 49.16 | 52.00 | 00:00:00 | | 2008-02-01 | 2,404,500 | 53.00 | 56.30 | 52.30 | 55.24 | 00:00:00 | | 2008-02-04 | 2,509,500 | 55.24 | 57.85 | 54.57 | 57.02 | 00:00:00 | | 2008-02-05 | 2,261,500 | 56.36 | 57.87 | 56.09 | 56.92 | 00:00:00 | | 2008-02-06 | 2,703,300 | 56.77 | 59.93 | 56.40 | 58.73 | 00:00:00 | | 2008-02-07 | 1,457,500 | 58.35 | 59.34 | 57.62 | 58.83 | 00:00:00 | | 2008-02-08 | 1,333,000 | 58.40 | 59.44 | 57.51 | 58.41 | 00:00:00 | | 2008-02-11 | 1,279,900 | 58.51 | 58.87 | 57.60 | 58.75 | 00:00:00 | | 2008-02-12 | 1,276,000 | 59.00 | 60.08 | 58.02 | 58.72 | 00:00:00 | | 2008-02-13 | 1,206,500 | 59.29 | 59.98 | 58.66 | 59.68 | 00:00:00 | | 2008-02-14 | 1,119,200 | 59.52 | 60.48 | 59.03 | 59.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
