|
 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 | | 2018-09-27 | 328,825 | 73.72 | 74.13 | 72.97 | 73.25 | 00:00:00 | | 2018-09-28 | 38,735 | 73.02 | 73.49 | 72.67 | 73.40 | 00:00:00 | | 2018-10-01 | 337,416 | 73.91 | 73.97 | 72.94 | 73.22 | 00:00:00 | | 2018-10-02 | 564,956 | 72.66 | 73.06 | 70.98 | 71.10 | 00:00:00 | | 2018-10-03 | 670,754 | 71.51 | 72.48 | 70.92 | 71.68 | 00:00:00 | | 2018-10-04 | 527,314 | 71.95 | 72.92 | 70.80 | 70.99 | 00:00:00 | | 2018-10-05 | 731,897 | 72.40 | 72.40 | 70.31 | 71.02 | 00:00:00 | | 2018-10-08 | 468,727 | 70.44 | 71.03 | 69.58 | 70.65 | 00:00:00 | | 2018-10-09 | 644,877 | 70.91 | 71.27 | 69.16 | 69.52 | 00:00:00 | | 2018-10-10 | 736,581 | 69.56 | 69.75 | 67.01 | 67.10 | 00:00:00 | | 2018-10-11 | 608,981 | 66.74 | 68.21 | 66.37 | 66.89 | 00:00:00 | | 2018-10-12 | 509,203 | 67.61 | 67.82 | 65.70 | 66.76 | 00:00:00 | | 2018-10-15 | 321,184 | 66.83 | 67.84 | 66.79 | 67.34 | 00:00:00 | | 2018-10-16 | 292,150 | 67.97 | 68.48 | 66.84 | 68.40 | 00:00:00 | | 2018-10-17 | 336,853 | 68.55 | 68.57 | 66.88 | 67.66 | 00:00:00 | | 2018-10-18 | 755,551 | 67.14 | 67.31 | 64.52 | 64.70 | 00:00:00 | | 2018-10-19 | 722,529 | 64.94 | 65.77 | 63.97 | 65.11 | 00:00:00 | | 2018-10-22 | 439,556 | 64.72 | 65.21 | 64.03 | 64.46 | 00:00:00 | | 2018-10-23 | 556,415 | 62.98 | 63.35 | 61.52 | 62.66 | 00:00:00 | | 2018-10-24 | 729,283 | 62.91 | 62.92 | 59.49 | 59.63 | 00:00:00 | | 2018-10-25 | 1,173,885 | 60.96 | 62.01 | 60.04 | 60.97 | 00:00:00 | | 2018-10-26 | 2,131,706 | 60.57 | 60.57 | 54.16 | 57.22 | 00:00:00 | | 2018-10-29 | 1,364,786 | 57.03 | 57.97 | 53.97 | 54.72 | 00:00:00 | | 2018-10-30 | 817,536 | 54.74 | 57.11 | 54.62 | 55.63 | 00:00:00 | | 2018-10-31 | 816,923 | 56.56 | 56.86 | 55.24 | 55.31 | 00:00:00 | | 2018-11-01 | 1,392,854 | 55.54 | 56.85 | 55.07 | 56.54 | 00:00:00 | | 2018-11-02 | 546,254 | 57.02 | 57.83 | 55.90 | 56.30 | 00:00:00 | | 2018-11-05 | 842,778 | 56.53 | 57.95 | 55.50 | 56.96 | 00:00:00 | | 2018-11-06 | 480,792 | 56.82 | 57.09 | 56.16 | 56.62 | 00:00:00 | | 2018-11-07 | 733,454 | 57.11 | 57.48 | 55.29 | 57.45 | 00:00:00 | | 2018-11-08 | 591,651 | 57.27 | 57.68 | 56.50 | 56.91 | 00:00:00 | | 2018-11-09 | 587,791 | 56.62 | 56.89 | 55.41 | 56.35 | 00:00:00 | | 2018-11-12 | 508,594 | 56.69 | 56.89 | 55.19 | 55.34 | 00:00:00 | | 2018-11-13 | 656,786 | 55.09 | 57.09 | 55.09 | 56.16 | 00:00:00 | | 2018-11-14 | 448,998 | 56.61 | 57.52 | 55.55 | 55.79 | 00:00:00 | | 2018-11-15 | 871,273 | 55.19 | 56.83 | 54.95 | 55.97 | 00:00:00 | | 2018-11-16 | 470,647 | 55.44 | 55.60 | 54.40 | 54.84 | 00:00:00 | | 2018-11-19 | 1,051,066 | 54.60 | 54.97 | 53.23 | 53.65 | 00:00:00 | | 2018-11-20 | 932,210 | 53.00 | 53.03 | 51.26 | 51.82 | 00:00:00 | | 2018-11-21 | 419,949 | 52.13 | 53.91 | 52.11 | 53.43 | 00:00:00 | | 2018-11-23 | 142,715 | 53.08 | 54.13 | 53.01 | 53.62 | 00:00:00 | | 2018-11-26 | 1,050,720 | 53.86 | 56.08 | 53.86 | 55.88 | 00:00:00 | | 2018-11-27 | 962,107 | 55.46 | 56.00 | 54.18 | 54.70 | 00:00:00 | | 2018-11-28 | 930,539 | 54.71 | 55.76 | 53.53 | 55.70 | 00:00:00 | | 2018-11-29 | 2,070,460 | 56.73 | 56.99 | 55.87 | 56.19 | 00:00:00 | | 2018-11-30 | 882,389 | 55.97 | 56.86 | 55.85 | 56.57 | 00:00:00 | | 2018-12-03 | 463,336 | 57.51 | 58.23 | 56.48 | 56.96 | 00:00:00 | | 2018-12-04 | 753,829 | 56.51 | 56.65 | 53.03 | 53.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
