TR4DER - Ryder System [R] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	310,100	18.50	19.12	18.31	18.81	00:00:00
2000-06-26	226,200	18.81	19.12	18.38	18.62	00:00:00
2000-06-27	438,700	18.44	19.19	18.38	18.94	00:00:00
2000-06-28	1,093,600	19.00	19.31	18.00	19.02	00:00:00
2000-06-29	1,025,800	18.81	20.25	18.19	20.25	00:00:00
2000-06-30	1,331,800	20.00	20.19	18.48	18.94	00:00:00
2000-07-03	252,600	18.94	19.44	18.81	19.38	00:00:00
2000-07-05	403,200	19.12	19.25	18.56	19.19	00:00:00
2000-07-06	498,200	19.19	19.38	18.31	18.69	00:00:00
2000-07-07	365,100	18.81	19.12	18.44	18.94	00:00:00
2000-07-10	315,800	18.81	19.50	18.75	19.12	00:00:00
2000-07-11	502,500	18.94	19.56	18.75	19.56	00:00:00
2000-07-12	442,100	19.44	20.38	19.31	19.62	00:00:00
2000-07-13	613,000	19.56	20.12	19.25	19.94	00:00:00
2000-07-14	360,400	20.00	20.25	19.62	19.81	00:00:00
2000-07-17	309,500	19.62	19.62	19.25	19.38	00:00:00
2000-07-18	501,300	19.19	19.38	18.88	19.19	00:00:00
2000-07-19	553,000	19.00	19.62	18.75	19.38	00:00:00
2000-07-20	590,700	19.38	19.88	19.31	19.81	00:00:00
2000-07-21	738,900	19.94	19.94	19.50	19.69	00:00:00
2000-07-24	1,145,900	19.62	21.00	19.50	20.69	00:00:00
2000-07-25	937,100	20.69	21.38	20.50	21.00	00:00:00
2000-07-26	683,100	20.62	20.75	20.12	20.56	00:00:00
2000-07-27	1,109,800	20.50	22.00	20.50	21.44	00:00:00
2000-07-28	591,400	21.00	21.25	20.50	21.25	00:00:00
2000-07-31	571,800	20.62	21.00	20.31	20.88	00:00:00
2000-08-01	374,300	20.50	21.38	20.50	21.06	00:00:00
2000-08-02	658,000	20.94	21.75	20.94	21.12	00:00:00
2000-08-03	310,000	20.88	20.88	20.62	20.75	00:00:00
2000-08-04	352,400	20.88	21.25	20.44	21.12	00:00:00
2000-08-07	481,500	21.00	21.31	20.62	21.06	00:00:00
2000-08-08	1,112,800	21.06	23.00	20.81	22.38	00:00:00
2000-08-09	384,700	22.19	22.44	21.25	21.50	00:00:00
2000-08-10	173,900	21.38	22.00	21.25	21.50	00:00:00
2000-08-11	173,600	21.50	22.00	21.31	21.69	00:00:00
2000-08-14	320,300	21.69	21.69	20.88	21.38	00:00:00
2000-08-15	257,500	21.50	21.62	20.88	21.00	00:00:00
2000-08-16	666,700	21.00	22.50	21.00	22.19	00:00:00
2000-08-17	393,000	22.00	22.12	21.62	22.12	00:00:00
2000-08-18	456,500	21.94	22.38	21.12	21.31	00:00:00
2000-08-21	536,300	21.62	22.00	21.19	21.81	00:00:00
2000-08-22	232,900	21.94	21.94	21.31	21.56	00:00:00
2000-08-23	726,500	21.31	21.38	19.38	20.38	00:00:00
2000-08-24	814,500	20.19	20.25	18.88	19.94	00:00:00
2000-08-25	380,000	20.19	20.25	19.62	19.88	00:00:00
2000-08-28	4,821	20.06	20.19	19.75	19.75	00:00:00
2000-08-29	2,627	19.81	19.81	19.38	19.63	00:00:00
2000-08-30	210,000	19.31	19.50	19.06	19.19	00:00:00
2000-08-31	288,800	19.19	19.38	18.81	19.19	00:00:00
2000-09-01	244,600	19.06	19.62	19.06	19.25	00:00:00
2000-09-05	484,600	19.38	19.94	19.31	19.62	00:00:00
2000-09-06	755,200	19.88	20.81	19.88	20.25	00:00:00
2000-09-07	215,700	20.25	20.25	19.81	20.00	00:00:00
2000-09-08	230,800	20.19	20.19	19.56	19.81	00:00:00
2000-09-11	326,600	19.88	20.12	19.75	19.88	00:00:00
2000-09-12	298,000	20.00	20.19	19.75	19.94	00:00:00
2000-09-13	617,600	20.06	20.56	20.00	20.38	00:00:00
2000-09-14	552,800	20.31	20.62	20.00	20.19	00:00:00
2000-09-15	495,900	20.06	20.19	19.94	20.00	00:00:00
2000-09-18	457,900	20.00	20.06	19.38	19.94	00:00:00
2000-09-19	549,000	19.69	20.44	19.06	20.12	00:00:00
2000-09-20	404,200	20.12	20.62	20.12	20.38	00:00:00
2000-09-21	291,600	20.38	20.38	19.75	20.06	00:00:00
2000-09-22	365,100	20.00	20.00	19.44	19.88	00:00:00
2000-09-25	303,100	19.81	20.25	19.69	19.75	00:00:00
2000-09-26	691,000	19.62	19.75	18.62	19.19	00:00:00
2000-09-27	385,500	19.31	19.38	18.56	18.81	00:00:00
2000-09-28	347,100	18.62	19.06	18.50	18.56	00:00:00
2000-09-29	308,400	18.62	18.75	18.31	18.44	00:00:00
2000-10-02	972,800	18.12	18.25	16.50	16.94	00:00:00
2000-10-03	982,500	17.12	17.12	16.31	16.50	00:00:00
2000-10-04	650,300	16.69	17.19	16.38	16.94	00:00:00
2000-10-05	628,700	17.31	17.31	16.31	16.62	00:00:00
2000-10-06	1,231,200	16.31	16.62	15.62	15.94	00:00:00
2000-10-09	269,400	15.94	16.00	15.69	16.00	00:00:00
2000-10-10	1,165,000	16.75	17.38	16.56	17.00	00:00:00
2000-10-11	447,400	16.50	16.75	16.44	16.75	00:00:00
2000-10-12	1,147,600	17.62	18.25	16.75	17.19	00:00:00
2000-10-13	759,400	17.12	17.62	17.06	17.38	00:00:00
2000-10-16	284,800	17.50	17.56	16.88	17.50	00:00:00
2000-10-17	344,300	17.44	17.50	16.56	16.94	00:00:00
2000-10-18	265,300	16.75	17.00	16.53	16.81	00:00:00
2000-10-19	1,408,600	16.69	16.69	14.81	15.50	00:00:00
2000-10-20	801,400	15.69	16.75	15.62	16.56	00:00:00
2000-10-23	745,300	16.12	16.12	15.00	15.31	00:00:00
2000-10-24	463,000	15.50	15.81	15.38	15.75	00:00:00
2000-10-25	537,200	15.62	16.25	15.31	15.88	00:00:00
2000-10-26	283,000	16.62	16.62	16.00	16.12	00:00:00
2000-10-27	438,000	16.25	17.00	15.88	16.69	00:00:00
2000-10-30	1,768,300	16.50	19.25	16.50	18.81	00:00:00
2000-10-31	1,366,200	18.81	19.88	18.38	19.75	00:00:00
2000-11-01	496,800	19.38	20.31	18.62	18.81	00:00:00
2000-11-02	479,300	18.81	19.44	18.75	19.00	00:00:00
2000-11-03	270,400	19.00	19.31	18.75	18.75	00:00:00
2000-11-06	217,100	18.62	19.56	18.62	19.00	00:00:00
2000-11-07	326,500	19.06	19.19	18.38	18.75	00:00:00
2000-11-08	198,500	18.75	19.19	18.75	18.88	00:00:00
2000-11-09	261,600	18.94	19.00	18.31	18.81	00:00:00
2000-11-10	385,500	18.62	18.75	18.00	18.19	00:00:00
2000-11-13	343,800	18.00	19.25	18.00	18.81	00:00:00
2000-11-14	215,700	18.81	19.19	18.56	18.81	00:00:00
2000-11-15	258,600	18.75	18.75	18.12	18.50	00:00:00
2000-11-16	304,600	18.38	18.38	17.50	17.94	00:00:00
2000-11-17	361,200	17.69	18.00	16.88	17.69	00:00:00
2000-11-20	478,300	17.69	17.81	17.00	17.38	00:00:00
2000-11-21	230,500	17.50	17.50	17.19	17.38	00:00:00
2000-11-22	186,900	17.00	17.19	16.69	16.94	00:00:00
2000-11-24	68,900	17.12	17.25	17.00	17.00	00:00:00
2000-11-27	226,000	17.12	17.56	16.81	17.44	00:00:00
2000-11-28	398,100	17.19	17.50	16.62	17.31	00:00:00
2000-11-29	179,700	17.31	17.38	16.94	17.12	00:00:00
2000-11-30	239,100	17.06	17.50	16.75	17.38	00:00:00
2000-12-01	130,600	17.38	17.62	17.16	17.38	00:00:00
2000-12-04	252,900	17.25	17.62	17.06	17.38	00:00:00
2000-12-05	856,700	17.31	18.88	17.19	18.25	00:00:00
2000-12-06	369,200	18.00	18.25	17.38	17.62	00:00:00
2000-12-07	151,500	17.56	18.06	17.12	17.38	00:00:00
2000-12-08	513,800	17.44	17.50	16.56	17.00	00:00:00
2000-12-11	274,100	17.00	17.25	16.56	16.69	00:00:00
2000-12-12	374,400	16.88	17.50	16.75	17.19	00:00:00
2000-12-13	336,900	17.00	17.44	16.44	16.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>