|
 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 | | 2008-08-06 | 657,200 | 67.85 | 68.25 | 66.23 | 67.79 | 00:00:00 | | 2008-08-07 | 843,500 | 66.88 | 67.82 | 66.34 | 66.89 | 00:00:00 | | 2008-08-08 | 1,158,900 | 67.00 | 70.72 | 66.82 | 69.59 | 00:00:00 | | 2008-08-11 | 1,073,300 | 68.99 | 71.63 | 68.32 | 70.71 | 00:00:00 | | 2008-08-12 | 910,600 | 70.91 | 71.39 | 69.38 | 69.82 | 00:00:00 | | 2008-08-13 | 958,000 | 69.82 | 70.83 | 68.44 | 70.26 | 00:00:00 | | 2008-08-14 | 1,141,600 | 69.80 | 71.95 | 69.58 | 71.37 | 00:00:00 | | 2008-08-15 | 723,300 | 72.15 | 72.42 | 70.29 | 70.63 | 00:00:00 | | 2008-08-18 | 941,000 | 70.98 | 70.98 | 67.80 | 68.05 | 00:00:00 | | 2008-08-19 | 598,200 | 67.70 | 67.70 | 66.07 | 66.71 | 00:00:00 | | 2008-08-20 | 821,900 | 67.21 | 68.04 | 65.65 | 67.03 | 00:00:00 | | 2008-08-21 | 673,800 | 65.76 | 66.99 | 65.57 | 66.71 | 00:00:00 | | 2008-08-22 | 607,800 | 67.49 | 69.19 | 67.21 | 69.13 | 00:00:00 | | 2008-08-25 | 2,480,400 | 68.75 | 68.75 | 63.80 | 64.72 | 00:00:00 | | 2008-08-26 | 1,196,500 | 64.47 | 65.00 | 62.65 | 63.44 | 00:00:00 | | 2008-08-27 | 870,300 | 63.57 | 64.10 | 62.99 | 63.90 | 00:00:00 | | 2008-08-28 | 1,383,300 | 64.41 | 66.06 | 64.33 | 65.80 | 00:00:00 | | 2008-08-29 | 771,500 | 65.44 | 66.12 | 64.40 | 64.52 | 00:00:00 | | 2008-09-02 | 1,424,200 | 65.41 | 67.40 | 64.08 | 64.95 | 00:00:00 | | 2008-09-03 | 1,006,100 | 64.95 | 66.06 | 64.51 | 65.00 | 00:00:00 | | 2008-09-04 | 1,115,900 | 64.70 | 65.05 | 62.63 | 63.48 | 00:00:00 | | 2008-09-05 | 900,300 | 63.04 | 63.04 | 60.74 | 62.60 | 00:00:00 | | 2008-09-08 | 1,173,700 | 65.45 | 65.84 | 63.17 | 64.16 | 00:00:00 | | 2008-09-09 | 1,321,200 | 64.45 | 65.01 | 62.36 | 62.55 | 00:00:00 | | 2008-09-10 | 1,226,000 | 63.01 | 66.03 | 62.70 | 65.17 | 00:00:00 | | 2008-09-11 | 979,900 | 64.51 | 65.81 | 63.27 | 65.81 | 00:00:00 | | 2008-09-12 | 998,800 | 65.03 | 66.95 | 64.08 | 66.41 | 00:00:00 | | 2008-09-15 | 1,236,500 | 63.95 | 66.75 | 63.18 | 64.20 | 00:00:00 | | 2008-09-16 | 1,290,100 | 62.52 | 65.82 | 62.05 | 65.13 | 00:00:00 | | 2008-09-17 | 2,138,100 | 63.48 | 68.81 | 62.70 | 66.33 | 00:00:00 | | 2008-09-18 | 2,512,000 | 67.24 | 70.30 | 64.00 | 69.57 | 00:00:00 | | 2008-09-19 | 1,670,000 | 70.00 | 71.69 | 68.04 | 68.20 | 00:00:00 | | 2008-09-22 | 1,042,400 | 67.31 | 67.41 | 63.53 | 63.78 | 00:00:00 | | 2008-09-23 | 1,163,300 | 64.15 | 65.39 | 61.63 | 61.80 | 00:00:00 | | 2008-09-24 | 1,348,200 | 61.76 | 62.08 | 59.24 | 60.00 | 00:00:00 | | 2008-09-25 | 1,256,200 | 60.60 | 62.27 | 59.02 | 61.89 | 00:00:00 | | 2008-09-26 | 976,800 | 60.91 | 61.89 | 58.56 | 60.98 | 00:00:00 | | 2008-09-29 | 224,300 | 60.18 | 61.71 | 58.02 | 58.18 | 00:00:00 | | 2008-09-30 | 572,400 | 59.89 | 62.00 | 59.27 | 62.00 | 00:00:00 | | 2008-10-01 | 995,200 | 62.19 | 62.19 | 57.83 | 58.47 | 00:00:00 | | 2008-10-02 | 852,100 | 57.80 | 58.66 | 53.45 | 55.00 | 00:00:00 | | 2008-10-03 | 798,200 | 55.22 | 57.45 | 53.58 | 54.22 | 00:00:00 | | 2008-10-06 | 818,200 | 52.38 | 55.46 | 51.04 | 53.64 | 00:00:00 | | 2008-10-07 | 919,700 | 54.25 | 55.65 | 49.85 | 50.68 | 00:00:00 | | 2008-10-08 | 474,600 | 49.01 | 54.23 | 49.01 | 52.49 | 00:00:00 | | 2008-10-09 | 1,302,000 | 52.34 | 53.18 | 46.00 | 46.00 | 00:00:00 | | 2008-10-10 | 1,736,600 | 43.80 | 50.92 | 42.84 | 49.52 | 00:00:00 | | 2008-10-13 | 1,291,300 | 51.65 | 52.77 | 48.95 | 49.67 | 00:00:00 | | 2008-10-14 | 1,570,600 | 54.64 | 54.64 | 48.19 | 49.95 | 00:00:00 | | 2008-10-15 | 1,415,200 | 46.83 | 48.36 | 44.53 | 44.61 | 00:00:00 | | 2008-10-16 | 1,814,000 | 44.61 | 46.92 | 41.68 | 46.53 | 00:00:00 | | 2008-10-17 | 1,279,800 | 45.81 | 46.89 | 43.88 | 44.09 | 00:00:00 | | 2008-10-20 | 1,173,300 | 44.62 | 46.08 | 44.15 | 45.55 | 00:00:00 | | 2008-10-21 | 1,025,100 | 45.47 | 45.63 | 43.97 | 44.03 | 00:00:00 | | 2008-10-22 | 2,444,000 | 42.26 | 42.26 | 37.38 | 38.57 | 00:00:00 | | 2008-10-23 | 1,753,600 | 38.01 | 39.90 | 36.41 | 37.75 | 00:00:00 | | 2008-10-24 | 1,042,900 | 35.00 | 38.15 | 34.70 | 37.17 | 00:00:00 | | 2008-10-27 | 1,100,300 | 36.76 | 39.19 | 36.18 | 36.87 | 00:00:00 | | 2008-10-28 | 1,289,600 | 37.55 | 37.81 | 34.15 | 37.81 | 00:00:00 | | 2008-10-29 | 1,385,700 | 37.28 | 40.70 | 36.84 | 38.71 | 00:00:00 | | 2008-10-30 | 1,399,800 | 39.59 | 39.90 | 36.92 | 37.59 | 00:00:00 | | 2008-10-31 | 1,697,500 | 37.28 | 40.09 | 36.79 | 39.62 | 00:00:00 | | 2008-11-03 | 1,180,200 | 39.58 | 40.10 | 38.70 | 39.78 | 00:00:00 | | 2008-11-04 | 1,810,400 | 40.50 | 41.43 | 39.58 | 40.92 | 00:00:00 | | 2008-11-05 | 1,839,400 | 40.21 | 41.18 | 38.80 | 39.39 | 00:00:00 | | 2008-11-06 | 1,276,600 | 39.09 | 39.59 | 37.69 | 38.18 | 00:00:00 | | 2008-11-07 | 1,494,600 | 38.16 | 39.07 | 37.37 | 38.66 | 00:00:00 | | 2008-11-10 | 1,672,200 | 39.23 | 39.54 | 38.07 | 38.59 | 00:00:00 | | 2008-11-11 | 1,687,900 | 38.12 | 38.83 | 36.54 | 36.94 | 00:00:00 | | 2008-11-12 | 1,101,900 | 36.35 | 37.08 | 35.58 | 36.15 | 00:00:00 | | 2008-11-13 | 1,519,600 | 36.37 | 38.84 | 34.82 | 38.84 | 00:00:00 | | 2008-11-14 | 1,447,000 | 38.00 | 38.62 | 36.82 | 36.91 | 00:00:00 | | 2008-11-17 | 1,188,700 | 36.58 | 36.97 | 35.09 | 35.17 | 00:00:00 | | 2008-11-18 | 1,491,900 | 35.24 | 35.28 | 32.61 | 33.48 | 00:00:00 | | 2008-11-19 | 1,538,100 | 33.52 | 34.05 | 30.01 | 30.31 | 00:00:00 | | 2008-11-20 | 1,569,500 | 30.04 | 31.02 | 27.71 | 28.45 | 00:00:00 | | 2008-11-21 | 1,045,300 | 28.82 | 30.64 | 28.12 | 30.59 | 00:00:00 | | 2008-11-24 | 1,509,400 | 31.35 | 34.61 | 30.58 | 34.18 | 00:00:00 | | 2008-11-25 | 1,016,400 | 34.85 | 34.93 | 32.17 | 33.52 | 00:00:00 | | 2008-11-26 | 1,096,400 | 32.79 | 35.84 | 32.79 | 35.63 | 00:00:00 | | 2008-11-28 | 366,300 | 35.60 | 36.08 | 35.42 | 35.91 | 00:00:00 | | 2008-12-01 | 874,300 | 35.91 | 36.05 | 33.35 | 33.63 | 00:00:00 | | 2008-12-02 | 553,800 | 34.02 | 34.62 | 32.85 | 34.52 | 00:00:00 | | 2008-12-03 | 638,700 | 33.83 | 35.70 | 33.14 | 35.57 | 00:00:00 | | 2008-12-04 | 731,200 | 35.06 | 37.08 | 34.74 | 35.54 | 00:00:00 | | 2008-12-05 | 960,700 | 34.72 | 35.63 | 32.21 | 35.32 | 00:00:00 | | 2008-12-08 | 805,400 | 36.10 | 37.61 | 35.76 | 37.02 | 00:00:00 | | 2008-12-09 | 709,800 | 36.52 | 36.63 | 34.47 | 34.90 | 00:00:00 | | 2008-12-10 | 1,499,100 | 35.27 | 37.00 | 34.77 | 36.65 | 00:00:00 | | 2008-12-11 | 1,313,700 | 36.41 | 36.41 | 31.62 | 31.95 | 00:00:00 | | 2008-12-12 | 1,051,600 | 31.05 | 34.00 | 30.68 | 33.58 | 00:00:00 | | 2008-12-15 | 1,271,000 | 33.81 | 34.25 | 32.14 | 32.69 | 00:00:00 | | 2008-12-16 | 1,119,600 | 32.97 | 34.89 | 32.61 | 34.65 | 00:00:00 | | 2008-12-17 | 1,510,300 | 34.41 | 37.57 | 34.23 | 36.60 | 00:00:00 | | 2008-12-18 | 1,466,300 | 35.58 | 36.63 | 34.54 | 35.48 | 00:00:00 | | 2008-12-19 | 1,952,100 | 36.03 | 37.74 | 35.61 | 36.74 | 00:00:00 | | 2008-12-22 | 1,387,200 | 36.89 | 36.89 | 34.15 | 34.61 | 00:00:00 | | 2008-12-23 | 1,288,400 | 35.17 | 35.59 | 33.91 | 35.10 | 00:00:00 | | 2008-12-24 | 382,000 | 35.08 | 36.18 | 34.85 | 36.09 | 00:00:00 | | 2008-12-26 | 282,900 | 36.25 | 36.35 | 35.40 | 35.98 | 00:00:00 | | 2008-12-29 | 789,900 | 36.00 | 36.14 | 34.65 | 35.16 | 00:00:00 | | 2008-12-30 | 1,010,100 | 35.20 | 37.07 | 34.70 | 36.93 | 00:00:00 | | 2008-12-31 | 704,800 | 37.14 | 39.37 | 37.14 | 38.78 | 00:00:00 | | 2009-01-02 | 616,800 | 39.53 | 40.69 | 38.58 | 40.42 | 00:00:00 | | 2009-01-05 | 594,700 | 40.40 | 40.60 | 39.28 | 40.10 | 00:00:00 | | 2009-01-06 | 954,600 | 40.51 | 41.24 | 40.10 | 40.81 | 00:00:00 | | 2009-01-07 | 1,356,000 | 39.98 | 40.12 | 38.23 | 38.69 | 00:00:00 | | 2009-01-08 | 370,100 | 38.76 | 39.18 | 38.02 | 38.71 | 00:00:00 | | 2009-01-09 | 950,600 | 39.07 | 39.21 | 37.28 | 38.20 | 00:00:00 | | 2009-01-12 | 728,700 | 38.06 | 38.12 | 35.85 | 36.41 | 00:00:00 | | 2009-01-13 | 900,600 | 36.12 | 37.02 | 35.11 | 35.83 | 00:00:00 | | 2009-01-14 | 813,000 | 35.30 | 35.76 | 33.67 | 34.03 | 00:00:00 | | 2009-01-15 | 996,500 | 34.14 | 35.68 | 33.00 | 35.15 | 00:00:00 | | 2009-01-16 | 885,200 | 35.86 | 35.97 | 33.35 | 34.75 | 00:00:00 | | 2009-01-20 | 1,070,500 | 34.52 | 35.10 | 31.90 | 32.25 | 00:00:00 | | 2009-01-21 | 1,109,200 | 32.64 | 34.07 | 32.13 | 33.97 | 00:00:00 | | 2009-01-22 | 760,800 | 33.57 | 33.95 | 32.26 | 33.15 | 00:00:00 | | 2009-01-23 | 643,100 | 31.95 | 33.53 | 31.95 | 32.91 | 00:00:00 | | 2009-01-26 | 1,014,600 | 32.92 | 33.95 | 32.80 | 33.57 | 00:00:00 | | 2009-01-27 | 851,500 | 33.65 | 34.62 | 33.15 | 34.50 | 00:00:00 | | 2009-01-28 | 1,420,800 | 35.14 | 37.35 | 35.14 | 36.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
