|
 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 | | 2009-01-28 | 1,420,800 | 35.14 | 37.35 | 35.14 | 36.71 | 00:00:00 | | 2009-01-29 | 1,070,900 | 36.27 | 36.57 | 34.95 | 35.13 | 00:00:00 | | 2009-01-30 | 1,314,200 | 35.73 | 35.73 | 33.38 | 33.78 | 00:00:00 | | 2009-02-02 | 1,245,200 | 33.28 | 33.65 | 32.33 | 33.24 | 00:00:00 | | 2009-02-03 | 1,738,800 | 33.54 | 35.09 | 33.47 | 34.53 | 00:00:00 | | 2009-02-04 | 3,340,400 | 31.31 | 33.95 | 29.78 | 30.00 | 00:00:00 | | 2009-02-05 | 2,032,400 | 30.01 | 31.68 | 29.07 | 31.41 | 00:00:00 | | 2009-02-06 | 1,863,600 | 31.76 | 34.21 | 31.21 | 34.04 | 00:00:00 | | 2009-02-09 | 1,437,000 | 33.78 | 34.60 | 32.85 | 33.78 | 00:00:00 | | 2009-02-10 | 1,480,000 | 33.42 | 33.78 | 30.58 | 31.00 | 00:00:00 | | 2009-02-11 | 1,291,100 | 31.23 | 32.38 | 30.83 | 31.59 | 00:00:00 | | 2009-02-12 | 1,342,500 | 30.97 | 31.68 | 30.25 | 31.57 | 00:00:00 | | 2009-02-13 | 942,200 | 31.34 | 31.54 | 30.38 | 30.44 | 00:00:00 | | 2009-02-17 | 2,061,000 | 29.39 | 30.00 | 28.08 | 28.31 | 00:00:00 | | 2009-02-18 | 2,404,000 | 28.22 | 28.27 | 26.41 | 26.96 | 00:00:00 | | 2009-02-19 | 1,713,600 | 27.23 | 28.43 | 26.05 | 26.20 | 00:00:00 | | 2009-02-20 | 2,102,400 | 25.06 | 26.42 | 24.95 | 26.10 | 00:00:00 | | 2009-02-23 | 1,186,100 | 26.30 | 26.54 | 24.99 | 25.10 | 00:00:00 | | 2009-02-24 | 1,723,800 | 25.28 | 26.43 | 23.95 | 26.19 | 00:00:00 | | 2009-02-25 | 1,733,400 | 26.23 | 26.23 | 24.03 | 24.49 | 00:00:00 | | 2009-02-26 | 2,180,900 | 24.83 | 24.91 | 22.87 | 22.94 | 00:00:00 | | 2009-02-27 | 1,465,500 | 22.70 | 23.51 | 22.02 | 22.86 | 00:00:00 | | 2009-03-02 | 1,450,900 | 22.48 | 22.56 | 20.91 | 21.00 | 00:00:00 | | 2009-03-03 | 1,390,900 | 21.26 | 21.33 | 20.24 | 20.75 | 00:00:00 | | 2009-03-04 | 1,967,500 | 21.39 | 22.87 | 21.00 | 22.36 | 00:00:00 | | 2009-03-05 | 1,380,700 | 21.89 | 22.00 | 20.13 | 20.37 | 00:00:00 | | 2009-03-06 | 1,634,100 | 20.55 | 20.96 | 19.00 | 19.41 | 00:00:00 | | 2009-03-09 | 1,432,400 | 19.23 | 20.38 | 19.09 | 19.27 | 00:00:00 | | 2009-03-10 | 2,100,100 | 19.49 | 21.66 | 19.49 | 21.63 | 00:00:00 | | 2009-03-11 | 2,796,100 | 21.77 | 23.49 | 21.44 | 23.08 | 00:00:00 | | 2009-03-12 | 1,946,800 | 23.12 | 23.36 | 21.98 | 23.00 | 00:00:00 | | 2009-03-13 | 1,004,300 | 23.50 | 23.93 | 22.77 | 23.64 | 00:00:00 | | 2009-03-16 | 1,773,900 | 23.89 | 26.72 | 23.75 | 24.80 | 00:00:00 | | 2009-03-17 | 1,194,400 | 24.75 | 25.63 | 24.54 | 25.61 | 00:00:00 | | 2009-03-18 | 1,484,600 | 25.59 | 27.34 | 25.06 | 27.17 | 00:00:00 | | 2009-03-19 | 1,654,100 | 27.54 | 27.68 | 26.83 | 27.16 | 00:00:00 | | 2009-03-20 | 1,319,100 | 27.36 | 27.43 | 24.97 | 25.20 | 00:00:00 | | 2009-03-23 | 1,131,400 | 25.82 | 28.15 | 25.13 | 28.10 | 00:00:00 | | 2009-03-24 | 1,377,800 | 27.11 | 27.68 | 26.47 | 26.55 | 00:00:00 | | 2009-03-25 | 2,063,000 | 26.71 | 28.00 | 26.03 | 27.30 | 00:00:00 | | 2009-03-26 | 1,321,200 | 27.64 | 30.22 | 27.28 | 29.86 | 00:00:00 | | 2009-03-27 | 1,151,400 | 29.49 | 29.49 | 28.14 | 28.36 | 00:00:00 | | 2009-03-30 | 1,170,300 | 27.90 | 27.90 | 26.40 | 26.93 | 00:00:00 | | 2009-03-31 | 1,312,800 | 27.20 | 29.02 | 26.76 | 28.31 | 00:00:00 | | 2009-04-01 | 1,804,000 | 28.26 | 29.59 | 27.77 | 29.18 | 00:00:00 | | 2009-04-02 | 2,124,900 | 30.16 | 32.89 | 29.26 | 31.66 | 00:00:00 | | 2009-04-03 | 1,711,300 | 30.99 | 31.83 | 30.56 | 31.49 | 00:00:00 | | 2009-04-06 | 1,593,300 | 31.15 | 31.30 | 29.91 | 30.96 | 00:00:00 | | 2009-04-07 | 1,152,300 | 30.32 | 30.48 | 29.45 | 29.56 | 00:00:00 | | 2009-04-08 | 5,485,500 | 26.90 | 26.97 | 23.62 | 24.25 | 00:00:00 | | 2009-04-09 | 2,668,300 | 25.00 | 26.03 | 24.71 | 25.43 | 00:00:00 | | 2009-04-13 | 2,227,600 | 25.13 | 25.30 | 23.90 | 24.09 | 00:00:00 | | 2009-04-14 | 2,009,700 | 24.15 | 25.30 | 23.87 | 24.27 | 00:00:00 | | 2009-04-15 | 1,261,400 | 24.23 | 24.97 | 24.00 | 24.52 | 00:00:00 | | 2009-04-16 | 1,408,100 | 24.58 | 25.26 | 24.25 | 25.03 | 00:00:00 | | 2009-04-17 | 1,233,900 | 25.42 | 25.57 | 24.71 | 25.30 | 00:00:00 | | 2009-04-20 | 1,764,200 | 24.90 | 24.96 | 23.71 | 23.82 | 00:00:00 | | 2009-04-21 | 1,825,800 | 23.83 | 24.75 | 23.47 | 24.29 | 00:00:00 | | 2009-04-22 | 3,039,500 | 24.28 | 27.40 | 24.25 | 25.64 | 00:00:00 | | 2009-04-23 | 1,879,400 | 25.37 | 26.05 | 24.58 | 25.72 | 00:00:00 | | 2009-04-24 | 2,520,200 | 25.79 | 27.48 | 25.79 | 26.89 | 00:00:00 | | 2009-04-27 | 1,408,500 | 26.58 | 26.58 | 25.25 | 25.76 | 00:00:00 | | 2009-04-28 | 1,488,200 | 25.19 | 26.25 | 25.10 | 25.34 | 00:00:00 | | 2009-04-29 | 1,534,500 | 25.34 | 26.81 | 24.85 | 26.29 | 00:00:00 | | 2009-04-30 | 1,892,100 | 26.62 | 28.83 | 26.62 | 27.69 | 00:00:00 | | 2009-05-01 | 2,227,200 | 27.63 | 29.09 | 26.92 | 28.70 | 00:00:00 | | 2009-05-04 | 1,698,300 | 28.79 | 30.48 | 28.79 | 30.02 | 00:00:00 | | 2009-05-05 | 1,086,500 | 29.82 | 30.88 | 29.12 | 29.56 | 00:00:00 | | 2009-05-06 | 1,360,300 | 30.06 | 30.88 | 29.62 | 30.64 | 00:00:00 | | 2009-05-07 | 1,309,100 | 30.84 | 31.72 | 29.09 | 29.54 | 00:00:00 | | 2009-05-08 | 1,073,100 | 30.17 | 30.68 | 28.92 | 29.94 | 00:00:00 | | 2009-05-11 | 1,738,000 | 27.91 | 28.43 | 26.59 | 27.32 | 00:00:00 | | 2009-05-12 | 1,693,700 | 27.39 | 27.71 | 26.42 | 27.36 | 00:00:00 | | 2009-05-13 | 1,917,300 | 26.72 | 27.36 | 25.37 | 25.65 | 00:00:00 | | 2009-05-14 | 1,055,000 | 25.26 | 26.52 | 25.11 | 26.05 | 00:00:00 | | 2009-05-15 | 1,275,000 | 26.26 | 27.11 | 25.97 | 26.16 | 00:00:00 | | 2009-05-18 | 1,127,400 | 26.49 | 26.96 | 26.11 | 26.78 | 00:00:00 | | 2009-05-19 | 1,057,800 | 26.76 | 28.25 | 26.76 | 27.47 | 00:00:00 | | 2009-05-20 | 1,178,700 | 27.67 | 28.86 | 27.40 | 27.49 | 00:00:00 | | 2009-05-21 | 857,500 | 26.93 | 27.11 | 25.96 | 26.32 | 00:00:00 | | 2009-05-22 | 702,600 | 26.38 | 26.55 | 25.81 | 26.08 | 00:00:00 | | 2009-05-26 | 886,400 | 25.70 | 27.00 | 25.67 | 26.85 | 00:00:00 | | 2009-05-27 | 912,900 | 26.81 | 27.32 | 26.30 | 26.42 | 00:00:00 | | 2009-05-28 | 1,102,000 | 26.17 | 27.20 | 25.83 | 26.85 | 00:00:00 | | 2009-05-29 | 1,434,500 | 26.93 | 28.22 | 26.93 | 28.18 | 00:00:00 | | 2009-06-01 | 1,232,400 | 28.75 | 29.99 | 28.68 | 29.56 | 00:00:00 | | 2009-06-02 | 1,209,700 | 29.69 | 30.31 | 29.28 | 29.58 | 00:00:00 | | 2009-06-03 | 1,124,400 | 29.35 | 29.35 | 28.15 | 28.51 | 00:00:00 | | 2009-06-04 | 1,482,800 | 28.89 | 30.28 | 28.15 | 30.15 | 00:00:00 | | 2009-06-05 | 1,371,100 | 30.41 | 30.49 | 29.27 | 29.58 | 00:00:00 | | 2009-06-08 | 1,488,500 | 29.66 | 30.32 | 28.95 | 30.03 | 00:00:00 | | 2009-06-09 | 886,800 | 30.31 | 30.96 | 29.86 | 30.33 | 00:00:00 | | 2009-06-10 | 631,500 | 30.64 | 30.81 | 29.34 | 30.09 | 00:00:00 | | 2009-06-11 | 1,055,100 | 30.34 | 31.53 | 30.29 | 31.10 | 00:00:00 | | 2009-06-12 | 1,011,800 | 30.84 | 31.18 | 29.53 | 30.39 | 00:00:00 | | 2009-06-15 | 1,262,300 | 29.95 | 30.14 | 28.77 | 28.87 | 00:00:00 | | 2009-06-16 | 1,144,300 | 28.93 | 29.48 | 28.18 | 28.47 | 00:00:00 | | 2009-06-17 | 872,200 | 28.41 | 28.65 | 27.46 | 28.13 | 00:00:00 | | 2009-06-18 | 612,400 | 28.33 | 29.06 | 27.85 | 28.76 | 00:00:00 | | 2009-06-19 | 876,400 | 29.33 | 29.72 | 29.06 | 29.34 | 00:00:00 | | 2009-06-22 | 769,500 | 28.87 | 29.15 | 27.19 | 27.30 | 00:00:00 | | 2009-06-23 | 789,300 | 27.37 | 27.78 | 26.42 | 27.01 | 00:00:00 | | 2009-06-24 | 832,700 | 27.26 | 27.88 | 26.93 | 27.08 | 00:00:00 | | 2009-06-25 | 1,127,100 | 27.09 | 28.83 | 26.59 | 28.80 | 00:00:00 | | 2009-06-26 | 958,400 | 28.74 | 29.23 | 28.03 | 28.36 | 00:00:00 | | 2009-06-29 | 995,500 | 28.42 | 28.91 | 28.10 | 28.60 | 00:00:00 | | 2009-06-30 | 614,900 | 28.56 | 28.88 | 27.68 | 27.92 | 00:00:00 | | 2009-07-01 | 661,000 | 27.92 | 29.11 | 27.86 | 28.35 | 00:00:00 | | 2009-07-02 | 1,120,500 | 27.93 | 27.93 | 26.25 | 26.45 | 00:00:00 | | 2009-07-06 | 654,900 | 26.32 | 26.57 | 25.64 | 26.04 | 00:00:00 | | 2009-07-07 | 854,900 | 26.07 | 26.30 | 24.85 | 24.88 | 00:00:00 | | 2009-07-08 | 889,300 | 24.94 | 25.27 | 24.09 | 24.78 | 00:00:00 | | 2009-07-09 | 713,500 | 24.92 | 25.42 | 24.67 | 25.02 | 00:00:00 | | 2009-07-10 | 444,700 | 24.88 | 25.40 | 24.75 | 25.17 | 00:00:00 | | 2009-07-13 | 787,000 | 25.37 | 25.49 | 24.43 | 25.47 | 00:00:00 | | 2009-07-14 | 864,900 | 25.36 | 25.78 | 24.87 | 25.31 | 00:00:00 | | 2009-07-15 | 717,500 | 25.60 | 26.10 | 25.17 | 26.07 | 00:00:00 | | 2009-07-16 | 690,900 | 26.02 | 26.85 | 25.55 | 26.75 | 00:00:00 | | 2009-07-17 | 905,900 | 26.64 | 27.66 | 26.50 | 27.11 | 00:00:00 | | 2009-07-20 | 697,900 | 27.22 | 27.77 | 27.15 | 27.71 | 00:00:00 | | 2009-07-21 | 733,700 | 27.98 | 27.98 | 26.60 | 27.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
