|
 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 | | 2008-02-14 | 1,119,200 | 59.52 | 60.48 | 59.03 | 59.21 | 00:00:00 | | 2008-02-15 | 1,471,300 | 58.78 | 59.11 | 57.63 | 58.94 | 00:00:00 | | 2008-02-19 | 1,452,400 | 59.15 | 59.35 | 57.13 | 57.71 | 00:00:00 | | 2008-02-20 | 1,243,500 | 57.29 | 59.99 | 57.10 | 59.85 | 00:00:00 | | 2008-02-21 | 1,293,600 | 60.18 | 60.18 | 58.48 | 58.82 | 00:00:00 | | 2008-02-22 | 776,800 | 59.20 | 59.20 | 57.20 | 58.79 | 00:00:00 | | 2008-02-25 | 1,648,700 | 58.71 | 61.19 | 57.92 | 61.09 | 00:00:00 | | 2008-02-26 | 2,199,000 | 59.51 | 59.75 | 57.87 | 59.15 | 00:00:00 | | 2008-02-27 | 1,545,700 | 58.91 | 60.90 | 58.71 | 60.59 | 00:00:00 | | 2008-02-28 | 1,271,000 | 60.00 | 60.56 | 59.12 | 59.28 | 00:00:00 | | 2008-02-29 | 1,270,800 | 58.83 | 59.03 | 57.34 | 57.61 | 00:00:00 | | 2008-03-03 | 1,226,200 | 57.52 | 58.92 | 56.51 | 58.36 | 00:00:00 | | 2008-03-04 | 1,412,500 | 57.16 | 59.32 | 56.58 | 59.18 | 00:00:00 | | 2008-03-05 | 1,391,200 | 59.23 | 59.51 | 57.87 | 58.40 | 00:00:00 | | 2008-03-06 | 1,248,500 | 58.01 | 58.11 | 55.93 | 56.22 | 00:00:00 | | 2008-03-07 | 1,571,800 | 55.88 | 57.43 | 55.08 | 55.51 | 00:00:00 | | 2008-03-10 | 1,194,600 | 55.70 | 56.39 | 54.95 | 55.62 | 00:00:00 | | 2008-03-11 | 1,821,800 | 57.00 | 59.08 | 56.44 | 59.08 | 00:00:00 | | 2008-03-12 | 1,351,000 | 58.96 | 59.70 | 57.61 | 57.63 | 00:00:00 | | 2008-03-13 | 1,748,800 | 56.93 | 60.50 | 56.43 | 59.60 | 00:00:00 | | 2008-03-14 | 1,891,000 | 60.32 | 61.06 | 58.09 | 59.59 | 00:00:00 | | 2008-03-17 | 1,889,200 | 58.28 | 59.51 | 57.57 | 58.60 | 00:00:00 | | 2008-03-18 | 1,646,600 | 59.59 | 62.38 | 59.21 | 62.33 | 00:00:00 | | 2008-03-19 | 1,851,500 | 62.50 | 62.82 | 59.41 | 59.49 | 00:00:00 | | 2008-03-20 | 1,249,500 | 59.60 | 62.52 | 59.35 | 62.27 | 00:00:00 | | 2008-03-24 | 1,482,300 | 62.66 | 65.25 | 62.27 | 63.60 | 00:00:00 | | 2008-03-25 | 1,104,900 | 64.23 | 64.23 | 62.48 | 62.73 | 00:00:00 | | 2008-03-26 | 826,900 | 62.63 | 63.56 | 61.81 | 63.03 | 00:00:00 | | 2008-03-27 | 1,140,100 | 63.30 | 63.31 | 61.66 | 62.18 | 00:00:00 | | 2008-03-28 | 895,600 | 62.50 | 62.82 | 60.73 | 60.83 | 00:00:00 | | 2008-03-31 | 1,099,200 | 61.22 | 61.41 | 59.69 | 60.91 | 00:00:00 | | 2008-04-01 | 1,231,700 | 61.71 | 64.58 | 61.38 | 64.23 | 00:00:00 | | 2008-04-02 | 837,500 | 64.59 | 65.69 | 63.99 | 64.79 | 00:00:00 | | 2008-04-03 | 952,000 | 64.22 | 64.50 | 63.12 | 64.32 | 00:00:00 | | 2008-04-04 | 1,138,700 | 64.59 | 64.74 | 62.74 | 62.96 | 00:00:00 | | 2008-04-07 | 1,031,000 | 62.25 | 65.69 | 62.25 | 64.45 | 00:00:00 | | 2008-04-08 | 1,344,500 | 64.01 | 64.80 | 63.44 | 64.09 | 00:00:00 | | 2008-04-09 | 1,452,600 | 63.72 | 64.54 | 61.07 | 61.29 | 00:00:00 | | 2008-04-10 | 867,100 | 61.41 | 63.19 | 61.21 | 62.64 | 00:00:00 | | 2008-04-11 | 1,045,400 | 61.95 | 62.87 | 60.28 | 60.61 | 00:00:00 | | 2008-04-14 | 830,600 | 61.04 | 62.58 | 60.43 | 62.18 | 00:00:00 | | 2008-04-15 | 1,369,200 | 61.99 | 63.66 | 61.99 | 63.51 | 00:00:00 | | 2008-04-16 | 1,087,800 | 63.85 | 66.74 | 63.84 | 66.68 | 00:00:00 | | 2008-04-17 | 1,221,600 | 65.97 | 66.13 | 63.11 | 64.07 | 00:00:00 | | 2008-04-18 | 1,179,300 | 66.34 | 67.12 | 65.17 | 67.12 | 00:00:00 | | 2008-04-21 | 1,807,500 | 65.26 | 65.59 | 64.78 | 64.98 | 00:00:00 | | 2008-04-22 | 1,800,200 | 64.70 | 65.86 | 62.14 | 63.54 | 00:00:00 | | 2008-04-23 | 2,449,900 | 65.40 | 66.78 | 64.22 | 65.23 | 00:00:00 | | 2008-04-24 | 1,093,200 | 64.83 | 66.36 | 64.66 | 65.72 | 00:00:00 | | 2008-04-25 | 1,110,100 | 65.91 | 67.95 | 65.14 | 67.61 | 00:00:00 | | 2008-04-28 | 1,410,900 | 67.54 | 69.86 | 67.54 | 69.43 | 00:00:00 | | 2008-04-29 | 1,315,900 | 68.67 | 70.00 | 67.82 | 68.80 | 00:00:00 | | 2008-04-30 | 1,341,100 | 68.90 | 70.00 | 68.19 | 68.47 | 00:00:00 | | 2008-05-01 | 1,666,300 | 68.40 | 71.31 | 68.26 | 71.31 | 00:00:00 | | 2008-05-02 | 1,332,000 | 71.79 | 71.95 | 70.57 | 71.60 | 00:00:00 | | 2008-05-05 | 948,000 | 71.01 | 71.58 | 70.50 | 70.91 | 00:00:00 | | 2008-05-06 | 1,351,400 | 70.50 | 72.04 | 69.89 | 71.49 | 00:00:00 | | 2008-05-07 | 1,400,300 | 71.88 | 72.57 | 70.65 | 70.65 | 00:00:00 | | 2008-05-08 | 1,137,900 | 70.99 | 71.97 | 70.78 | 71.03 | 00:00:00 | | 2008-05-09 | 1,195,400 | 70.76 | 71.19 | 69.79 | 70.88 | 00:00:00 | | 2008-05-12 | 1,048,800 | 70.79 | 72.55 | 69.72 | 72.55 | 00:00:00 | | 2008-05-13 | 961,200 | 72.60 | 73.43 | 71.67 | 73.19 | 00:00:00 | | 2008-05-14 | 1,409,100 | 73.78 | 75.37 | 73.19 | 74.54 | 00:00:00 | | 2008-05-15 | 1,032,500 | 74.33 | 75.28 | 73.69 | 75.02 | 00:00:00 | | 2008-05-16 | 1,138,900 | 75.56 | 75.92 | 74.25 | 75.43 | 00:00:00 | | 2008-05-19 | 1,197,400 | 75.31 | 76.64 | 74.90 | 75.19 | 00:00:00 | | 2008-05-20 | 1,443,200 | 74.67 | 74.85 | 73.37 | 73.58 | 00:00:00 | | 2008-05-21 | 1,445,300 | 73.86 | 74.40 | 71.25 | 71.48 | 00:00:00 | | 2008-05-22 | 992,600 | 71.19 | 72.27 | 70.40 | 71.38 | 00:00:00 | | 2008-05-23 | 871,800 | 71.50 | 71.50 | 69.83 | 70.31 | 00:00:00 | | 2008-05-27 | 727,600 | 70.33 | 72.18 | 70.25 | 71.81 | 00:00:00 | | 2008-05-28 | 882,800 | 72.02 | 73.50 | 72.02 | 73.26 | 00:00:00 | | 2008-05-29 | 972,500 | 72.79 | 74.22 | 72.21 | 74.01 | 00:00:00 | | 2008-05-30 | 1,614,500 | 74.46 | 74.46 | 73.07 | 73.43 | 00:00:00 | | 2008-06-02 | 927,100 | 73.30 | 73.69 | 72.28 | 73.05 | 00:00:00 | | 2008-06-03 | 1,013,100 | 73.70 | 74.70 | 71.81 | 72.55 | 00:00:00 | | 2008-06-04 | 1,201,500 | 72.52 | 72.84 | 71.63 | 71.98 | 00:00:00 | | 2008-06-05 | 1,485,800 | 72.37 | 72.99 | 71.70 | 72.73 | 00:00:00 | | 2008-06-06 | 1,188,700 | 72.14 | 72.16 | 70.12 | 70.12 | 00:00:00 | | 2008-06-09 | 1,109,800 | 70.72 | 70.85 | 69.26 | 70.35 | 00:00:00 | | 2008-06-10 | 2,188,100 | 69.66 | 69.68 | 67.93 | 68.23 | 00:00:00 | | 2008-06-11 | 1,665,800 | 68.02 | 68.51 | 65.56 | 65.60 | 00:00:00 | | 2008-06-12 | 1,393,000 | 66.39 | 68.31 | 66.39 | 67.13 | 00:00:00 | | 2008-06-13 | 1,750,400 | 67.95 | 69.20 | 67.61 | 68.53 | 00:00:00 | | 2008-06-16 | 911,300 | 67.68 | 69.32 | 67.68 | 69.05 | 00:00:00 | | 2008-06-17 | 1,285,600 | 69.24 | 71.07 | 69.24 | 69.98 | 00:00:00 | | 2008-06-18 | 1,361,900 | 69.36 | 71.74 | 68.92 | 70.27 | 00:00:00 | | 2008-06-19 | 1,282,000 | 70.45 | 74.09 | 70.41 | 73.86 | 00:00:00 | | 2008-06-20 | 1,419,900 | 72.37 | 74.72 | 72.07 | 72.37 | 00:00:00 | | 2008-06-23 | 769,500 | 73.07 | 73.42 | 71.45 | 71.53 | 00:00:00 | | 2008-06-24 | 1,234,600 | 70.93 | 71.19 | 69.70 | 69.72 | 00:00:00 | | 2008-06-25 | 985,600 | 69.90 | 71.17 | 69.39 | 70.60 | 00:00:00 | | 2008-06-26 | 971,300 | 69.49 | 69.79 | 68.14 | 68.35 | 00:00:00 | | 2008-06-27 | 1,086,200 | 68.16 | 70.32 | 67.50 | 69.82 | 00:00:00 | | 2008-06-30 | 1,243,600 | 70.09 | 70.09 | 68.08 | 68.88 | 00:00:00 | | 2008-07-01 | 2,000,800 | 68.14 | 68.70 | 66.48 | 68.39 | 00:00:00 | | 2008-07-02 | 1,185,800 | 68.98 | 69.25 | 66.92 | 66.97 | 00:00:00 | | 2008-07-03 | 721,600 | 67.24 | 67.24 | 65.40 | 65.68 | 00:00:00 | | 2008-07-07 | 2,104,900 | 66.15 | 68.05 | 65.57 | 67.11 | 00:00:00 | | 2008-07-08 | 1,963,300 | 67.61 | 70.26 | 66.80 | 70.08 | 00:00:00 | | 2008-07-09 | 975,900 | 69.96 | 69.98 | 67.43 | 67.51 | 00:00:00 | | 2008-07-10 | 782,900 | 67.65 | 69.22 | 67.52 | 68.45 | 00:00:00 | | 2008-07-11 | 1,552,100 | 66.88 | 67.50 | 65.15 | 65.81 | 00:00:00 | | 2008-07-14 | 1,543,700 | 67.70 | 69.20 | 64.48 | 64.88 | 00:00:00 | | 2008-07-15 | 1,877,200 | 64.00 | 65.16 | 61.92 | 64.16 | 00:00:00 | | 2008-07-16 | 1,399,300 | 64.21 | 68.00 | 63.98 | 67.84 | 00:00:00 | | 2008-07-17 | 1,716,800 | 68.16 | 70.99 | 67.64 | 70.93 | 00:00:00 | | 2008-07-18 | 974,300 | 70.80 | 71.68 | 70.35 | 71.09 | 00:00:00 | | 2008-07-21 | 1,027,100 | 71.48 | 71.87 | 69.90 | 70.94 | 00:00:00 | | 2008-07-22 | 1,535,900 | 70.01 | 75.09 | 69.93 | 75.09 | 00:00:00 | | 2008-07-23 | 2,586,500 | 73.76 | 74.60 | 67.36 | 67.58 | 00:00:00 | | 2008-07-24 | 1,533,100 | 67.14 | 67.58 | 63.92 | 64.00 | 00:00:00 | | 2008-07-25 | 1,742,500 | 64.26 | 65.48 | 63.54 | 64.12 | 00:00:00 | | 2008-07-28 | 1,193,300 | 64.00 | 65.00 | 63.73 | 64.64 | 00:00:00 | | 2008-07-29 | 1,830,900 | 64.64 | 68.78 | 64.60 | 68.35 | 00:00:00 | | 2008-07-30 | 983,800 | 69.19 | 69.25 | 66.20 | 67.11 | 00:00:00 | | 2008-07-31 | 950,900 | 66.27 | 67.76 | 65.78 | 65.96 | 00:00:00 | | 2008-08-01 | 846,100 | 66.31 | 66.89 | 64.94 | 66.15 | 00:00:00 | | 2008-08-04 | 994,800 | 66.37 | 66.85 | 64.39 | 65.42 | 00:00:00 | | 2008-08-05 | 1,171,100 | 65.55 | 68.14 | 65.54 | 67.97 | 00:00:00 | | 2008-08-06 | 657,200 | 67.85 | 68.25 | 66.23 | 67.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
