|
 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 | | 2001-06-07 | 292,800 | 21.77 | 21.89 | 21.45 | 21.51 | 00:00:00 | | 2001-06-08 | 64,100 | 21.45 | 21.48 | 21.39 | 21.42 | 00:00:00 | | 2001-06-11 | 367,600 | 21.40 | 21.40 | 20.80 | 20.86 | 00:00:00 | | 2001-06-12 | 487,200 | 20.97 | 21.00 | 20.31 | 20.67 | 00:00:00 | | 2001-06-13 | 380,100 | 20.75 | 20.76 | 20.20 | 20.26 | 00:00:00 | | 2001-06-14 | 641,200 | 20.50 | 20.52 | 19.50 | 19.63 | 00:00:00 | | 2001-06-15 | 557,400 | 19.38 | 19.75 | 19.27 | 19.56 | 00:00:00 | | 2001-06-18 | 312,200 | 19.65 | 19.87 | 19.48 | 19.51 | 00:00:00 | | 2001-06-19 | 298,100 | 19.27 | 19.60 | 18.80 | 18.98 | 00:00:00 | | 2001-06-20 | 241,100 | 19.16 | 19.40 | 19.00 | 19.20 | 00:00:00 | | 2001-06-21 | 227,400 | 19.39 | 19.39 | 19.05 | 19.11 | 00:00:00 | | 2001-06-22 | 529,100 | 18.91 | 19.08 | 18.64 | 18.92 | 00:00:00 | | 2001-06-25 | 274,000 | 18.92 | 19.20 | 18.92 | 19.04 | 00:00:00 | | 2001-06-26 | 532,000 | 18.92 | 19.19 | 18.80 | 19.10 | 00:00:00 | | 2001-06-27 | 729,100 | 19.07 | 19.59 | 19.07 | 19.54 | 00:00:00 | | 2001-06-28 | 342,700 | 19.35 | 19.71 | 19.25 | 19.55 | 00:00:00 | | 2001-06-29 | 468,100 | 19.50 | 19.80 | 19.30 | 19.60 | 00:00:00 | | 2001-07-02 | 461,900 | 19.35 | 19.49 | 19.15 | 19.33 | 00:00:00 | | 2001-07-03 | 302,000 | 19.23 | 19.36 | 18.99 | 19.30 | 00:00:00 | | 2001-07-05 | 407,300 | 19.08 | 19.38 | 19.08 | 19.21 | 00:00:00 | | 2001-07-06 | 169,400 | 19.28 | 19.28 | 19.00 | 19.01 | 00:00:00 | | 2001-07-09 | 286,300 | 18.96 | 19.25 | 18.81 | 18.84 | 00:00:00 | | 2001-07-10 | 265,800 | 18.75 | 18.93 | 18.40 | 18.56 | 00:00:00 | | 2001-07-11 | 225,400 | 18.70 | 18.75 | 18.35 | 18.49 | 00:00:00 | | 2001-07-12 | 320,600 | 18.40 | 18.80 | 18.40 | 18.72 | 00:00:00 | | 2001-07-13 | 218,500 | 18.78 | 18.82 | 18.45 | 18.69 | 00:00:00 | | 2001-07-16 | 425,000 | 18.87 | 18.98 | 18.78 | 18.92 | 00:00:00 | | 2001-07-17 | 688,400 | 18.95 | 19.05 | 18.55 | 19.01 | 00:00:00 | | 2001-07-18 | 444,800 | 19.00 | 19.42 | 18.84 | 19.23 | 00:00:00 | | 2001-07-19 | 497,100 | 19.48 | 19.80 | 19.44 | 19.60 | 00:00:00 | | 2001-07-20 | 315,000 | 19.60 | 19.74 | 19.43 | 19.43 | 00:00:00 | | 2001-07-23 | 276,200 | 19.50 | 19.67 | 19.35 | 19.40 | 00:00:00 | | 2001-07-24 | 442,500 | 19.55 | 19.68 | 19.35 | 19.50 | 00:00:00 | | 2001-07-25 | 879,500 | 19.99 | 19.99 | 19.40 | 19.44 | 00:00:00 | | 2001-07-26 | 332,600 | 19.35 | 19.48 | 19.03 | 19.46 | 00:00:00 | | 2001-07-27 | 501,100 | 19.40 | 19.43 | 18.65 | 18.96 | 00:00:00 | | 2001-07-30 | 456,900 | 19.15 | 19.29 | 18.89 | 19.22 | 00:00:00 | | 2001-07-31 | 475,900 | 19.25 | 19.35 | 19.00 | 19.00 | 00:00:00 | | 2001-08-01 | 286,700 | 19.05 | 19.09 | 18.71 | 18.88 | 00:00:00 | | 2001-08-02 | 245,800 | 19.12 | 19.47 | 18.95 | 19.37 | 00:00:00 | | 2001-08-03 | 254,600 | 19.40 | 19.59 | 19.18 | 19.44 | 00:00:00 | | 2001-08-06 | 576,500 | 19.49 | 19.57 | 19.40 | 19.47 | 00:00:00 | | 2001-08-07 | 433,700 | 19.49 | 19.49 | 19.00 | 19.10 | 00:00:00 | | 2001-08-08 | 295,200 | 19.15 | 19.42 | 19.07 | 19.16 | 00:00:00 | | 2001-08-09 | 343,400 | 19.24 | 19.38 | 18.84 | 18.87 | 00:00:00 | | 2001-08-10 | 157,000 | 19.00 | 19.38 | 19.00 | 19.30 | 00:00:00 | | 2001-08-13 | 402,700 | 19.07 | 19.49 | 19.04 | 19.45 | 00:00:00 | | 2001-08-14 | 977,000 | 19.27 | 19.60 | 19.22 | 19.56 | 00:00:00 | | 2001-08-15 | 475,200 | 19.59 | 19.90 | 19.51 | 19.90 | 00:00:00 | | 2001-08-16 | 1,376,000 | 21.50 | 21.50 | 20.66 | 21.10 | 00:00:00 | | 2001-08-17 | 1,087,900 | 21.11 | 21.39 | 21.01 | 21.25 | 00:00:00 | | 2001-08-20 | 483,600 | 21.25 | 21.25 | 20.85 | 20.99 | 00:00:00 | | 2001-08-21 | 424,200 | 21.22 | 21.22 | 20.85 | 20.90 | 00:00:00 | | 2001-08-22 | 238,500 | 21.15 | 21.23 | 20.91 | 21.05 | 00:00:00 | | 2001-08-23 | 551,700 | 21.06 | 21.50 | 21.05 | 21.39 | 00:00:00 | | 2001-08-24 | 463,600 | 21.27 | 22.24 | 21.27 | 22.02 | 00:00:00 | | 2001-08-27 | 597,000 | 21.80 | 22.45 | 21.75 | 22.04 | 00:00:00 | | 2001-08-28 | 318,700 | 21.90 | 22.17 | 21.85 | 22.06 | 00:00:00 | | 2001-08-29 | 685,900 | 21.83 | 22.28 | 21.80 | 22.22 | 00:00:00 | | 2001-08-30 | 367,200 | 22.20 | 22.35 | 22.00 | 22.25 | 00:00:00 | | 2001-08-31 | 759,300 | 22.26 | 22.70 | 22.25 | 22.59 | 00:00:00 | | 2001-09-04 | 589,500 | 22.50 | 22.59 | 22.36 | 22.40 | 00:00:00 | | 2001-09-05 | 560,000 | 22.28 | 22.90 | 22.28 | 22.70 | 00:00:00 | | 2001-09-06 | 778,000 | 22.95 | 23.10 | 22.81 | 23.00 | 00:00:00 | | 2001-09-07 | 763,300 | 22.95 | 23.00 | 22.00 | 22.16 | 00:00:00 | | 2001-09-10 | 777,800 | 22.11 | 22.11 | 20.83 | 20.97 | 00:00:00 | | 2001-09-17 | 558,100 | 21.00 | 21.00 | 19.50 | 19.58 | 00:00:00 | | 2001-09-18 | 284,300 | 20.08 | 20.30 | 19.75 | 19.94 | 00:00:00 | | 2001-09-19 | 534,500 | 20.14 | 20.14 | 19.30 | 19.68 | 00:00:00 | | 2001-09-20 | 501,000 | 19.88 | 19.88 | 18.35 | 18.45 | 00:00:00 | | 2001-09-21 | 866,800 | 17.45 | 17.95 | 17.02 | 17.70 | 00:00:00 | | 2001-09-24 | 764,700 | 18.25 | 18.66 | 18.15 | 18.44 | 00:00:00 | | 2001-09-25 | 419,900 | 18.63 | 18.68 | 18.25 | 18.51 | 00:00:00 | | 2001-09-26 | 623,400 | 18.60 | 18.64 | 17.70 | 18.15 | 00:00:00 | | 2001-09-27 | 605,000 | 18.25 | 19.24 | 17.90 | 19.08 | 00:00:00 | | 2001-09-28 | 406,400 | 19.14 | 19.99 | 19.14 | 19.99 | 00:00:00 | | 2001-10-01 | 423,000 | 19.74 | 19.79 | 19.06 | 19.74 | 00:00:00 | | 2001-10-02 | 387,700 | 19.60 | 19.88 | 18.75 | 19.59 | 00:00:00 | | 2001-10-03 | 481,400 | 19.75 | 19.85 | 19.00 | 19.63 | 00:00:00 | | 2001-10-04 | 355,400 | 19.64 | 20.25 | 19.28 | 20.04 | 00:00:00 | | 2001-10-05 | 261,200 | 19.84 | 20.29 | 19.31 | 20.28 | 00:00:00 | | 2001-10-08 | 248,000 | 20.10 | 20.10 | 19.29 | 19.54 | 00:00:00 | | 2001-10-09 | 270,800 | 19.65 | 19.75 | 19.35 | 19.42 | 00:00:00 | | 2001-10-10 | 362,100 | 19.35 | 20.20 | 19.30 | 20.20 | 00:00:00 | | 2001-10-11 | 367,400 | 20.38 | 20.70 | 20.05 | 20.44 | 00:00:00 | | 2001-10-12 | 257,400 | 20.21 | 20.30 | 19.85 | 19.98 | 00:00:00 | | 2001-10-15 | 171,700 | 20.10 | 20.35 | 19.81 | 20.26 | 00:00:00 | | 2001-10-16 | 216,700 | 20.50 | 20.50 | 20.13 | 20.45 | 00:00:00 | | 2001-10-17 | 263,900 | 20.49 | 20.49 | 19.74 | 19.75 | 00:00:00 | | 2001-10-18 | 237,600 | 19.75 | 19.88 | 19.30 | 19.52 | 00:00:00 | | 2001-10-19 | 435,700 | 20.20 | 20.20 | 19.66 | 19.90 | 00:00:00 | | 2001-10-22 | 263,800 | 19.67 | 20.20 | 19.45 | 19.49 | 00:00:00 | | 2001-10-23 | 504,100 | 19.60 | 20.48 | 19.60 | 19.78 | 00:00:00 | | 2001-10-24 | 481,500 | 19.80 | 20.00 | 19.30 | 19.40 | 00:00:00 | | 2001-10-25 | 497,200 | 19.20 | 19.90 | 19.06 | 19.74 | 00:00:00 | | 2001-10-26 | 132,900 | 19.70 | 19.90 | 19.60 | 19.70 | 00:00:00 | | 2001-10-29 | 233,300 | 19.85 | 19.87 | 19.21 | 19.25 | 00:00:00 | | 2001-10-30 | 253,400 | 19.01 | 19.18 | 18.70 | 18.94 | 00:00:00 | | 2001-10-31 | 347,900 | 18.98 | 19.16 | 18.70 | 18.70 | 00:00:00 | | 2001-11-01 | 412,600 | 18.79 | 19.45 | 18.70 | 19.25 | 00:00:00 | | 2001-11-02 | 206,000 | 19.05 | 19.42 | 19.02 | 19.19 | 00:00:00 | | 2001-11-05 | 237,400 | 19.25 | 19.57 | 19.20 | 19.43 | 00:00:00 | | 2001-11-06 | 291,100 | 19.20 | 19.44 | 18.89 | 19.31 | 00:00:00 | | 2001-11-07 | 216,500 | 19.31 | 19.75 | 19.25 | 19.54 | 00:00:00 | | 2001-11-08 | 294,300 | 19.40 | 19.60 | 19.40 | 19.50 | 00:00:00 | | 2001-11-09 | 152,300 | 19.40 | 19.45 | 19.02 | 19.03 | 00:00:00 | | 2001-11-12 | 314,100 | 19.05 | 19.05 | 18.67 | 18.78 | 00:00:00 | | 2001-11-13 | 500,500 | 18.78 | 19.47 | 18.72 | 19.35 | 00:00:00 | | 2001-11-14 | 272,900 | 19.31 | 19.68 | 19.30 | 19.62 | 00:00:00 | | 2001-11-15 | 258,800 | 19.82 | 19.98 | 19.75 | 19.88 | 00:00:00 | | 2001-11-16 | 749,700 | 19.98 | 20.40 | 19.78 | 20.30 | 00:00:00 | | 2001-11-19 | 352,900 | 20.53 | 20.65 | 20.23 | 20.53 | 00:00:00 | | 2001-11-20 | 199,500 | 20.40 | 20.49 | 20.04 | 20.25 | 00:00:00 | | 2001-11-21 | 227,900 | 20.38 | 20.63 | 20.06 | 20.17 | 00:00:00 | | 2001-11-23 | 61,600 | 20.07 | 20.60 | 20.07 | 20.42 | 00:00:00 | | 2001-11-26 | 232,500 | 20.22 | 20.50 | 19.87 | 20.02 | 00:00:00 | | 2001-11-27 | 246,600 | 20.00 | 20.25 | 19.84 | 20.00 | 00:00:00 | | 2001-11-28 | 155,500 | 19.90 | 20.16 | 19.81 | 19.93 | 00:00:00 | | 2001-11-29 | 171,100 | 19.95 | 20.15 | 19.86 | 20.08 | 00:00:00 | | 2001-11-30 | 213,400 | 20.23 | 20.55 | 20.07 | 20.50 | 00:00:00 | | 2001-12-03 | 477,400 | 20.50 | 21.09 | 20.35 | 21.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
