|
 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 | | 2001-12-03 | 477,400 | 20.50 | 21.09 | 20.35 | 21.05 | 00:00:00 | | 2001-12-04 | 393,800 | 21.05 | 21.28 | 21.00 | 21.08 | 00:00:00 | | 2001-12-05 | 434,500 | 21.08 | 21.46 | 21.02 | 21.37 | 00:00:00 | | 2001-12-06 | 317,700 | 21.35 | 21.74 | 21.15 | 21.62 | 00:00:00 | | 2001-12-07 | 271,400 | 21.57 | 21.60 | 21.15 | 21.32 | 00:00:00 | | 2001-12-10 | 98,400 | 21.28 | 21.31 | 21.01 | 21.05 | 00:00:00 | | 2001-12-11 | 174,600 | 21.00 | 21.25 | 20.93 | 20.93 | 00:00:00 | | 2001-12-12 | 235,400 | 20.95 | 21.12 | 20.66 | 20.66 | 00:00:00 | | 2001-12-13 | 422,000 | 20.70 | 20.70 | 19.60 | 19.88 | 00:00:00 | | 2001-12-14 | 377,200 | 20.00 | 20.44 | 19.85 | 20.43 | 00:00:00 | | 2001-12-17 | 669,000 | 20.45 | 21.56 | 20.40 | 21.51 | 00:00:00 | | 2001-12-18 | 416,000 | 21.51 | 22.35 | 21.45 | 21.94 | 00:00:00 | | 2001-12-19 | 407,300 | 21.82 | 22.02 | 21.62 | 21.91 | 00:00:00 | | 2001-12-20 | 270,000 | 21.90 | 22.30 | 21.80 | 21.88 | 00:00:00 | | 2001-12-21 | 426,800 | 22.00 | 22.32 | 21.82 | 22.27 | 00:00:00 | | 2001-12-24 | 101,700 | 22.10 | 22.40 | 22.10 | 22.30 | 00:00:00 | | 2001-12-26 | 244,400 | 22.25 | 22.50 | 22.23 | 22.36 | 00:00:00 | | 2001-12-27 | 203,200 | 22.40 | 22.57 | 22.26 | 22.32 | 00:00:00 | | 2001-12-28 | 363,200 | 22.13 | 22.28 | 21.92 | 22.05 | 00:00:00 | | 2001-12-31 | 278,300 | 22.27 | 22.28 | 22.02 | 22.15 | 00:00:00 | | 2002-01-02 | 455,100 | 22.05 | 22.24 | 21.77 | 22.19 | 00:00:00 | | 2002-01-03 | 686,600 | 22.00 | 22.25 | 21.82 | 22.12 | 00:00:00 | | 2002-01-04 | 326,200 | 22.22 | 22.79 | 22.15 | 22.75 | 00:00:00 | | 2002-01-07 | 541,100 | 22.77 | 23.28 | 22.55 | 23.04 | 00:00:00 | | 2002-01-08 | 513,900 | 23.10 | 23.41 | 22.89 | 23.34 | 00:00:00 | | 2002-01-09 | 713,100 | 23.44 | 24.05 | 23.33 | 23.51 | 00:00:00 | | 2002-01-10 | 551,900 | 23.48 | 23.65 | 22.50 | 23.48 | 00:00:00 | | 2002-01-11 | 331,400 | 23.49 | 23.67 | 23.35 | 23.57 | 00:00:00 | | 2002-01-14 | 656,400 | 23.74 | 23.75 | 23.08 | 23.51 | 00:00:00 | | 2002-01-15 | 425,000 | 23.41 | 23.75 | 23.35 | 23.60 | 00:00:00 | | 2002-01-16 | 268,700 | 23.40 | 23.43 | 23.02 | 23.12 | 00:00:00 | | 2002-01-17 | 276,700 | 23.12 | 23.52 | 22.92 | 23.52 | 00:00:00 | | 2002-01-18 | 248,200 | 23.39 | 23.40 | 23.07 | 23.16 | 00:00:00 | | 2002-01-22 | 255,600 | 23.18 | 23.59 | 23.12 | 23.15 | 00:00:00 | | 2002-01-23 | 486,700 | 23.00 | 23.81 | 22.76 | 23.78 | 00:00:00 | | 2002-01-24 | 439,900 | 23.78 | 24.19 | 23.75 | 24.09 | 00:00:00 | | 2002-01-25 | 291,900 | 24.09 | 24.09 | 23.72 | 23.91 | 00:00:00 | | 2002-01-28 | 560,000 | 23.76 | 24.39 | 23.76 | 24.31 | 00:00:00 | | 2002-01-29 | 236,200 | 24.48 | 24.48 | 23.85 | 24.03 | 00:00:00 | | 2002-01-30 | 358,700 | 23.90 | 24.49 | 23.61 | 24.43 | 00:00:00 | | 2002-01-31 | 778,000 | 24.75 | 25.00 | 24.72 | 24.98 | 00:00:00 | | 2002-02-01 | 11,940 | 25.40 | 26.21 | 25.25 | 26.00 | 00:00:00 | | 2002-02-04 | 1,296,600 | 26.00 | 26.19 | 25.35 | 25.38 | 00:00:00 | | 2002-02-05 | 613,700 | 25.38 | 25.60 | 24.82 | 24.83 | 00:00:00 | | 2002-02-06 | 919,800 | 25.00 | 25.20 | 24.31 | 24.74 | 00:00:00 | | 2002-02-07 | 697,400 | 24.60 | 25.39 | 24.48 | 25.39 | 00:00:00 | | 2002-02-08 | 797,200 | 25.72 | 26.33 | 25.50 | 26.18 | 00:00:00 | | 2002-02-11 | 580,200 | 26.18 | 26.87 | 25.98 | 26.51 | 00:00:00 | | 2002-02-12 | 574,900 | 26.51 | 26.51 | 25.92 | 26.02 | 00:00:00 | | 2002-02-13 | 473,300 | 26.22 | 26.66 | 26.07 | 26.40 | 00:00:00 | | 2002-02-14 | 416,400 | 26.40 | 26.96 | 26.20 | 26.89 | 00:00:00 | | 2002-02-15 | 555,100 | 26.89 | 27.08 | 26.58 | 26.95 | 00:00:00 | | 2002-02-19 | 742,900 | 26.95 | 26.96 | 26.25 | 26.90 | 00:00:00 | | 2002-02-20 | 451,300 | 26.69 | 26.80 | 26.46 | 26.70 | 00:00:00 | | 2002-02-21 | 405,800 | 26.69 | 26.69 | 26.23 | 26.45 | 00:00:00 | | 2002-02-22 | 541,100 | 26.50 | 26.70 | 26.26 | 26.69 | 00:00:00 | | 2002-02-25 | 534,700 | 26.73 | 27.05 | 26.52 | 27.05 | 00:00:00 | | 2002-02-26 | 724,500 | 26.90 | 27.64 | 26.90 | 27.45 | 00:00:00 | | 2002-02-27 | 368,300 | 27.25 | 27.99 | 27.20 | 27.99 | 00:00:00 | | 2002-02-28 | 514,500 | 27.95 | 28.40 | 27.70 | 28.10 | 00:00:00 | | 2002-03-01 | 580,100 | 27.90 | 28.64 | 27.81 | 28.64 | 00:00:00 | | 2002-03-04 | 1,601,000 | 28.84 | 29.95 | 28.64 | 29.79 | 00:00:00 | | 2002-03-05 | 1,007,600 | 29.64 | 29.71 | 28.88 | 28.98 | 00:00:00 | | 2002-03-06 | 818,700 | 28.98 | 29.20 | 28.13 | 28.76 | 00:00:00 | | 2002-03-07 | 533,400 | 28.85 | 28.98 | 28.44 | 28.56 | 00:00:00 | | 2002-03-08 | 575,600 | 28.63 | 29.31 | 28.63 | 29.31 | 00:00:00 | | 2002-03-11 | 451,700 | 29.30 | 29.30 | 28.64 | 29.05 | 00:00:00 | | 2002-03-12 | 325,800 | 29.00 | 29.00 | 28.60 | 28.88 | 00:00:00 | | 2002-03-13 | 266,500 | 28.90 | 28.90 | 28.52 | 28.52 | 00:00:00 | | 2002-03-14 | 231,800 | 28.52 | 28.90 | 28.49 | 28.84 | 00:00:00 | | 2002-03-15 | 520,700 | 28.90 | 29.20 | 28.80 | 29.15 | 00:00:00 | | 2002-03-18 | 734,000 | 28.80 | 29.44 | 28.70 | 29.44 | 00:00:00 | | 2002-03-19 | 422,300 | 29.45 | 29.47 | 29.10 | 29.42 | 00:00:00 | | 2002-03-20 | 438,700 | 29.42 | 29.42 | 28.80 | 29.01 | 00:00:00 | | 2002-03-21 | 1,403,700 | 29.05 | 29.07 | 28.15 | 28.81 | 00:00:00 | | 2002-03-22 | 384,700 | 28.81 | 29.18 | 28.66 | 28.81 | 00:00:00 | | 2002-03-25 | 323,800 | 28.97 | 28.99 | 28.53 | 28.70 | 00:00:00 | | 2002-03-26 | 334,200 | 28.55 | 29.22 | 28.55 | 29.19 | 00:00:00 | | 2002-03-27 | 232,200 | 29.28 | 29.64 | 29.16 | 29.51 | 00:00:00 | | 2002-03-28 | 288,900 | 29.35 | 29.91 | 29.32 | 29.54 | 00:00:00 | | 2002-04-01 | 405,100 | 29.30 | 29.30 | 28.72 | 29.02 | 00:00:00 | | 2002-04-02 | 321,300 | 29.02 | 29.02 | 28.49 | 28.65 | 00:00:00 | | 2002-04-03 | 419,200 | 28.50 | 28.76 | 28.29 | 28.40 | 00:00:00 | | 2002-04-04 | 323,700 | 28.40 | 28.88 | 28.40 | 28.72 | 00:00:00 | | 2002-04-05 | 302,300 | 28.50 | 29.13 | 28.50 | 28.82 | 00:00:00 | | 2002-04-08 | 276,400 | 28.57 | 28.61 | 28.33 | 28.55 | 00:00:00 | | 2002-04-09 | 207,300 | 28.68 | 28.97 | 28.60 | 28.83 | 00:00:00 | | 2002-04-10 | 365,000 | 29.13 | 29.85 | 29.12 | 29.79 | 00:00:00 | | 2002-04-11 | 564,700 | 29.79 | 30.68 | 29.65 | 29.71 | 00:00:00 | | 2002-04-12 | 411,700 | 29.71 | 30.35 | 29.64 | 30.30 | 00:00:00 | | 2002-04-15 | 464,900 | 29.85 | 29.92 | 29.46 | 29.52 | 00:00:00 | | 2002-04-16 | 617,700 | 29.65 | 30.36 | 29.65 | 30.27 | 00:00:00 | | 2002-04-17 | 171,300 | 30.27 | 30.34 | 29.91 | 30.02 | 00:00:00 | | 2002-04-18 | 401,400 | 29.92 | 29.95 | 29.19 | 29.39 | 00:00:00 | | 2002-04-19 | 404,900 | 29.70 | 29.70 | 29.17 | 29.22 | 00:00:00 | | 2002-04-22 | 387,900 | 29.37 | 29.43 | 28.44 | 28.55 | 00:00:00 | | 2002-04-23 | 480,700 | 28.75 | 28.75 | 28.27 | 28.38 | 00:00:00 | | 2002-04-24 | 783,200 | 28.88 | 29.10 | 27.78 | 27.84 | 00:00:00 | | 2002-04-25 | 576,300 | 27.95 | 28.88 | 27.82 | 28.50 | 00:00:00 | | 2002-04-26 | 483,600 | 28.70 | 29.05 | 28.53 | 28.60 | 00:00:00 | | 2002-04-29 | 341,900 | 28.85 | 28.90 | 28.15 | 28.15 | 00:00:00 | | 2002-04-30 | 441,500 | 28.25 | 28.85 | 28.21 | 28.36 | 00:00:00 | | 2002-05-01 | 763,600 | 28.60 | 28.87 | 27.87 | 28.75 | 00:00:00 | | 2002-05-02 | 331,100 | 28.75 | 29.35 | 28.72 | 29.05 | 00:00:00 | | 2002-05-03 | 497,900 | 29.10 | 29.28 | 28.35 | 28.44 | 00:00:00 | | 2002-05-06 | 385,900 | 28.50 | 29.10 | 28.45 | 28.47 | 00:00:00 | | 2002-05-07 | 564,300 | 28.72 | 29.25 | 28.64 | 29.20 | 00:00:00 | | 2002-05-08 | 576,400 | 29.29 | 29.85 | 29.29 | 29.80 | 00:00:00 | | 2002-05-09 | 359,300 | 29.55 | 29.98 | 29.45 | 29.50 | 00:00:00 | | 2002-05-10 | 416,800 | 29.50 | 29.60 | 28.88 | 28.90 | 00:00:00 | | 2002-05-13 | 299,500 | 28.98 | 29.73 | 28.83 | 29.59 | 00:00:00 | | 2002-05-14 | 435,500 | 29.84 | 30.53 | 29.77 | 30.53 | 00:00:00 | | 2002-05-15 | 440,200 | 30.45 | 31.09 | 30.39 | 30.84 | 00:00:00 | | 2002-05-16 | 348,800 | 30.80 | 30.96 | 30.38 | 30.53 | 00:00:00 | | 2002-05-17 | 275,900 | 30.54 | 30.80 | 30.37 | 30.57 | 00:00:00 | | 2002-05-20 | 371,600 | 30.60 | 30.66 | 30.15 | 30.26 | 00:00:00 | | 2002-05-21 | 227,800 | 30.45 | 30.55 | 29.85 | 29.89 | 00:00:00 | | 2002-05-22 | 325,900 | 29.90 | 30.00 | 29.44 | 29.89 | 00:00:00 | | 2002-05-23 | 590,800 | 30.00 | 30.00 | 29.68 | 29.80 | 00:00:00 | | 2002-05-24 | 316,500 | 29.80 | 29.93 | 29.50 | 29.52 | 00:00:00 | | 2002-05-28 | 295,700 | 29.55 | 29.55 | 28.90 | 29.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
