|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 336,900 | 17.00 | 17.44 | 16.44 | 16.50 | 00:00:00 | | 2000-12-14 | 190,200 | 16.62 | 16.94 | 16.31 | 16.62 | 00:00:00 | | 2000-12-15 | 437,800 | 16.38 | 16.50 | 15.50 | 15.69 | 00:00:00 | | 2000-12-18 | 451,900 | 15.94 | 16.25 | 15.75 | 15.94 | 00:00:00 | | 2000-12-19 | 314,300 | 15.81 | 16.88 | 15.56 | 16.25 | 00:00:00 | | 2000-12-20 | 518,800 | 16.00 | 16.31 | 15.25 | 16.00 | 00:00:00 | | 2000-12-21 | 622,100 | 16.00 | 16.50 | 15.81 | 16.38 | 00:00:00 | | 2000-12-22 | 268,900 | 16.00 | 16.50 | 15.94 | 16.31 | 00:00:00 | | 2000-12-26 | 487,000 | 15.75 | 16.06 | 15.44 | 15.75 | 00:00:00 | | 2000-12-27 | 380,100 | 15.75 | 16.31 | 15.75 | 16.00 | 00:00:00 | | 2000-12-28 | 408,600 | 16.00 | 17.00 | 15.81 | 16.75 | 00:00:00 | | 2000-12-29 | 279,700 | 16.75 | 16.94 | 16.62 | 16.62 | 00:00:00 | | 2001-01-02 | 198,600 | 16.62 | 16.81 | 16.19 | 16.19 | 00:00:00 | | 2001-01-03 | 299,500 | 16.06 | 17.50 | 16.06 | 17.44 | 00:00:00 | | 2001-01-04 | 626,900 | 17.44 | 17.81 | 16.56 | 17.38 | 00:00:00 | | 2001-01-05 | 242,200 | 17.25 | 17.81 | 17.12 | 17.25 | 00:00:00 | | 2001-01-08 | 353,400 | 17.12 | 17.94 | 17.12 | 17.88 | 00:00:00 | | 2001-01-09 | 477,800 | 17.94 | 18.56 | 17.94 | 18.06 | 00:00:00 | | 2001-01-10 | 620,800 | 17.81 | 18.88 | 16.31 | 18.75 | 00:00:00 | | 2001-01-11 | 431,600 | 18.62 | 19.06 | 18.00 | 18.62 | 00:00:00 | | 2001-01-12 | 233,000 | 18.62 | 18.62 | 18.06 | 18.19 | 00:00:00 | | 2001-01-16 | 929,900 | 18.19 | 19.44 | 17.81 | 19.25 | 00:00:00 | | 2001-01-17 | 392,800 | 19.06 | 19.19 | 18.62 | 19.19 | 00:00:00 | | 2001-01-18 | 995,100 | 18.88 | 19.00 | 18.00 | 18.56 | 00:00:00 | | 2001-01-19 | 244,100 | 18.31 | 18.69 | 18.31 | 18.62 | 00:00:00 | | 2001-01-22 | 276,700 | 18.62 | 19.19 | 18.19 | 19.00 | 00:00:00 | | 2001-01-23 | 509,900 | 18.88 | 19.94 | 18.88 | 19.75 | 00:00:00 | | 2001-01-24 | 300,600 | 19.50 | 19.69 | 19.00 | 19.31 | 00:00:00 | | 2001-01-25 | 305,000 | 19.38 | 19.50 | 18.75 | 19.31 | 00:00:00 | | 2001-01-26 | 208,000 | 19.50 | 20.00 | 19.38 | 19.56 | 00:00:00 | | 2001-01-29 | 311,400 | 19.70 | 19.93 | 19.40 | 19.70 | 00:00:00 | | 2001-01-30 | 155,100 | 19.85 | 20.24 | 19.75 | 20.20 | 00:00:00 | | 2001-01-31 | 297,200 | 20.09 | 20.72 | 19.81 | 19.85 | 00:00:00 | | 2001-02-01 | 368,500 | 20.00 | 20.39 | 19.81 | 20.27 | 00:00:00 | | 2001-02-02 | 139,800 | 20.10 | 20.40 | 19.83 | 19.95 | 00:00:00 | | 2001-02-05 | 372,200 | 19.85 | 20.00 | 19.55 | 19.65 | 00:00:00 | | 2001-02-06 | 751,400 | 19.70 | 20.09 | 19.05 | 19.25 | 00:00:00 | | 2001-02-07 | 263,700 | 19.50 | 20.16 | 19.25 | 19.53 | 00:00:00 | | 2001-02-08 | 233,500 | 20.00 | 20.00 | 19.33 | 19.46 | 00:00:00 | | 2001-02-09 | 523,100 | 19.23 | 20.02 | 18.98 | 19.03 | 00:00:00 | | 2001-02-12 | 470,300 | 19.20 | 19.98 | 19.20 | 19.54 | 00:00:00 | | 2001-02-13 | 220,400 | 19.34 | 20.03 | 19.26 | 19.80 | 00:00:00 | | 2001-02-14 | 589,500 | 19.65 | 19.76 | 19.25 | 19.40 | 00:00:00 | | 2001-02-15 | 148,100 | 19.60 | 19.77 | 19.39 | 19.59 | 00:00:00 | | 2001-02-16 | 337,100 | 19.09 | 19.74 | 19.00 | 19.12 | 00:00:00 | | 2001-02-20 | 206,000 | 19.32 | 19.40 | 19.09 | 19.12 | 00:00:00 | | 2001-02-21 | 316,100 | 19.62 | 19.90 | 19.41 | 19.54 | 00:00:00 | | 2001-02-22 | 312,300 | 19.77 | 19.79 | 19.15 | 19.47 | 00:00:00 | | 2001-02-23 | 303,800 | 19.30 | 19.88 | 19.16 | 19.79 | 00:00:00 | | 2001-02-26 | 492,500 | 20.03 | 20.58 | 19.90 | 20.44 | 00:00:00 | | 2001-02-27 | 259,900 | 20.03 | 20.75 | 20.03 | 20.57 | 00:00:00 | | 2001-02-28 | 660,100 | 20.67 | 20.69 | 20.41 | 20.52 | 00:00:00 | | 2001-03-01 | 295,800 | 20.57 | 20.70 | 20.36 | 20.59 | 00:00:00 | | 2001-03-02 | 273,300 | 20.51 | 20.74 | 20.50 | 20.68 | 00:00:00 | | 2001-03-05 | 203,500 | 20.44 | 20.88 | 20.44 | 20.78 | 00:00:00 | | 2001-03-06 | 213,000 | 20.78 | 21.04 | 20.59 | 21.03 | 00:00:00 | | 2001-03-07 | 449,500 | 21.14 | 21.70 | 21.01 | 21.50 | 00:00:00 | | 2001-03-08 | 707,900 | 21.50 | 21.99 | 21.14 | 21.96 | 00:00:00 | | 2001-03-09 | 505,600 | 21.91 | 22.11 | 21.01 | 21.99 | 00:00:00 | | 2001-03-12 | 395,800 | 21.65 | 21.95 | 21.31 | 21.51 | 00:00:00 | | 2001-03-13 | 507,600 | 21.32 | 21.45 | 20.27 | 20.62 | 00:00:00 | | 2001-03-14 | 347,400 | 20.50 | 20.50 | 20.00 | 20.31 | 00:00:00 | | 2001-03-15 | 537,000 | 20.45 | 21.28 | 20.45 | 20.66 | 00:00:00 | | 2001-03-16 | 578,700 | 20.10 | 20.56 | 19.91 | 19.92 | 00:00:00 | | 2001-03-19 | 334,600 | 20.17 | 20.60 | 20.02 | 20.56 | 00:00:00 | | 2001-03-20 | 1,136,300 | 20.73 | 20.74 | 19.49 | 19.56 | 00:00:00 | | 2001-03-21 | 216,200 | 19.32 | 19.60 | 19.12 | 19.44 | 00:00:00 | | 2001-03-22 | 935,400 | 19.30 | 19.70 | 18.25 | 18.66 | 00:00:00 | | 2001-03-23 | 284,400 | 18.66 | 19.39 | 18.60 | 18.90 | 00:00:00 | | 2001-03-26 | 271,400 | 18.90 | 19.30 | 18.90 | 19.20 | 00:00:00 | | 2001-03-27 | 460,200 | 19.44 | 19.60 | 19.01 | 19.25 | 00:00:00 | | 2001-03-28 | 295,700 | 19.03 | 19.18 | 18.73 | 18.85 | 00:00:00 | | 2001-03-29 | 510,100 | 18.90 | 18.90 | 18.45 | 18.60 | 00:00:00 | | 2001-03-30 | 1,056,100 | 17.50 | 18.20 | 17.40 | 17.99 | 00:00:00 | | 2001-04-02 | 480,200 | 18.09 | 18.50 | 17.76 | 18.03 | 00:00:00 | | 2001-04-03 | 398,200 | 18.05 | 18.05 | 17.31 | 17.56 | 00:00:00 | | 2001-04-04 | 236,900 | 17.76 | 18.20 | 17.39 | 17.74 | 00:00:00 | | 2001-04-05 | 531,800 | 17.90 | 18.40 | 17.77 | 18.10 | 00:00:00 | | 2001-04-06 | 299,000 | 18.10 | 18.40 | 17.30 | 17.62 | 00:00:00 | | 2001-04-09 | 265,400 | 17.87 | 18.85 | 17.80 | 18.21 | 00:00:00 | | 2001-04-10 | 503,300 | 17.98 | 18.42 | 17.90 | 18.03 | 00:00:00 | | 2001-04-11 | 521,100 | 18.73 | 18.73 | 17.92 | 18.00 | 00:00:00 | | 2001-04-12 | 389,400 | 17.75 | 18.05 | 17.58 | 17.80 | 00:00:00 | | 2001-04-16 | 290,500 | 18.04 | 18.36 | 17.71 | 17.87 | 00:00:00 | | 2001-04-17 | 398,900 | 17.95 | 18.00 | 17.70 | 17.90 | 00:00:00 | | 2001-04-18 | 1,646,900 | 18.13 | 18.85 | 18.02 | 18.60 | 00:00:00 | | 2001-04-19 | 574,600 | 19.40 | 19.98 | 19.18 | 19.38 | 00:00:00 | | 2001-04-20 | 392,000 | 19.39 | 19.52 | 19.00 | 19.16 | 00:00:00 | | 2001-04-23 | 384,100 | 18.52 | 19.46 | 18.51 | 19.31 | 00:00:00 | | 2001-04-24 | 425,900 | 18.85 | 19.75 | 18.85 | 19.70 | 00:00:00 | | 2001-04-25 | 203,000 | 19.47 | 19.90 | 19.39 | 19.79 | 00:00:00 | | 2001-04-26 | 549,800 | 19.70 | 19.99 | 19.50 | 19.56 | 00:00:00 | | 2001-04-27 | 157,900 | 19.81 | 19.97 | 19.53 | 19.89 | 00:00:00 | | 2001-04-30 | 120,800 | 19.92 | 20.07 | 19.68 | 19.68 | 00:00:00 | | 2001-05-01 | 396,900 | 19.67 | 20.23 | 19.65 | 19.96 | 00:00:00 | | 2001-05-02 | 269,500 | 20.00 | 20.38 | 19.95 | 20.30 | 00:00:00 | | 2001-05-03 | 251,900 | 20.12 | 20.35 | 19.77 | 20.26 | 00:00:00 | | 2001-05-04 | 199,900 | 20.01 | 20.54 | 19.82 | 20.54 | 00:00:00 | | 2001-05-07 | 197,300 | 20.37 | 20.84 | 20.27 | 20.45 | 00:00:00 | | 2001-05-08 | 254,600 | 20.74 | 21.00 | 20.25 | 20.93 | 00:00:00 | | 2001-05-09 | 338,600 | 20.94 | 21.15 | 20.72 | 20.97 | 00:00:00 | | 2001-05-10 | 292,000 | 21.22 | 21.46 | 21.01 | 21.32 | 00:00:00 | | 2001-05-11 | 485,700 | 21.72 | 21.93 | 21.32 | 21.87 | 00:00:00 | | 2001-05-14 | 147,000 | 21.85 | 21.85 | 21.39 | 21.62 | 00:00:00 | | 2001-05-15 | 226,000 | 21.63 | 21.90 | 21.50 | 21.85 | 00:00:00 | | 2001-05-16 | 349,600 | 21.60 | 22.45 | 21.54 | 22.37 | 00:00:00 | | 2001-05-17 | 250,400 | 22.48 | 22.51 | 22.15 | 22.42 | 00:00:00 | | 2001-05-18 | 336,500 | 22.42 | 22.64 | 22.17 | 22.64 | 00:00:00 | | 2001-05-21 | 337,300 | 22.69 | 23.19 | 22.48 | 23.19 | 00:00:00 | | 2001-05-22 | 294,400 | 23.04 | 23.05 | 22.71 | 22.89 | 00:00:00 | | 2001-05-23 | 411,300 | 22.50 | 22.55 | 21.65 | 22.40 | 00:00:00 | | 2001-05-24 | 259,400 | 22.50 | 22.50 | 21.78 | 22.28 | 00:00:00 | | 2001-05-25 | 98,800 | 22.27 | 22.34 | 22.02 | 22.26 | 00:00:00 | | 2001-05-29 | 444,500 | 21.46 | 21.97 | 21.46 | 21.74 | 00:00:00 | | 2001-05-30 | 323,800 | 21.98 | 21.98 | 21.60 | 21.61 | 00:00:00 | | 2001-05-31 | 215,400 | 21.70 | 21.98 | 21.70 | 21.94 | 00:00:00 | | 2001-06-01 | 158,100 | 21.94 | 22.00 | 21.62 | 21.94 | 00:00:00 | | 2001-06-04 | 190,900 | 21.90 | 22.08 | 21.71 | 22.00 | 00:00:00 | | 2001-06-05 | 399,200 | 21.90 | 22.09 | 21.82 | 22.05 | 00:00:00 | | 2001-06-06 | 314,500 | 22.05 | 22.11 | 21.78 | 21.82 | 00:00:00 | | 2001-06-07 | 292,800 | 21.77 | 21.89 | 21.45 | 21.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
