|
 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 | | 2002-05-28 | 295,700 | 29.55 | 29.55 | 28.90 | 29.38 | 00:00:00 | | 2002-05-29 | 206,600 | 29.30 | 29.38 | 29.20 | 29.27 | 00:00:00 | | 2002-05-30 | 422,500 | 29.25 | 29.75 | 29.21 | 29.75 | 00:00:00 | | 2002-05-31 | 327,500 | 29.81 | 29.99 | 29.56 | 29.90 | 00:00:00 | | 2002-06-03 | 321,100 | 29.65 | 29.75 | 29.20 | 29.29 | 00:00:00 | | 2002-06-04 | 353,100 | 29.29 | 29.30 | 28.75 | 29.23 | 00:00:00 | | 2002-06-05 | 376,500 | 29.00 | 29.30 | 28.75 | 28.88 | 00:00:00 | | 2002-06-06 | 290,000 | 28.98 | 29.14 | 28.38 | 28.47 | 00:00:00 | | 2002-06-07 | 321,200 | 28.42 | 28.89 | 28.20 | 28.71 | 00:00:00 | | 2002-06-10 | 149,900 | 28.90 | 29.10 | 28.52 | 28.66 | 00:00:00 | | 2002-06-11 | 600,100 | 28.90 | 28.95 | 27.55 | 27.90 | 00:00:00 | | 2002-06-12 | 477,100 | 27.70 | 28.10 | 27.41 | 28.00 | 00:00:00 | | 2002-06-13 | 322,200 | 27.94 | 27.97 | 27.59 | 27.70 | 00:00:00 | | 2002-06-14 | 378,800 | 27.30 | 27.80 | 26.31 | 27.65 | 00:00:00 | | 2002-06-17 | 258,600 | 27.71 | 28.25 | 27.67 | 28.14 | 00:00:00 | | 2002-06-18 | 404,400 | 28.16 | 28.45 | 27.85 | 28.04 | 00:00:00 | | 2002-06-19 | 375,800 | 28.05 | 28.30 | 27.75 | 28.01 | 00:00:00 | | 2002-06-20 | 373,500 | 28.10 | 28.50 | 27.99 | 28.02 | 00:00:00 | | 2002-06-21 | 472,200 | 28.03 | 28.40 | 27.61 | 27.99 | 00:00:00 | | 2002-06-24 | 563,700 | 28.00 | 28.13 | 27.09 | 27.51 | 00:00:00 | | 2002-06-25 | 767,500 | 27.62 | 27.77 | 27.05 | 27.38 | 00:00:00 | | 2002-06-26 | 533,500 | 27.37 | 27.37 | 26.55 | 26.79 | 00:00:00 | | 2002-06-27 | 621,800 | 26.60 | 27.14 | 26.52 | 26.81 | 00:00:00 | | 2002-06-28 | 1,121,500 | 26.90 | 27.25 | 26.83 | 27.09 | 00:00:00 | | 2002-07-01 | 708,900 | 27.08 | 27.40 | 26.76 | 27.07 | 00:00:00 | | 2002-07-02 | 528,500 | 27.10 | 27.50 | 26.81 | 26.95 | 00:00:00 | | 2002-07-03 | 616,900 | 26.90 | 27.41 | 26.35 | 27.38 | 00:00:00 | | 2002-07-05 | 288,900 | 27.25 | 29.00 | 27.20 | 28.31 | 00:00:00 | | 2002-07-08 | 335,000 | 28.20 | 28.54 | 27.88 | 27.93 | 00:00:00 | | 2002-07-09 | 324,400 | 27.90 | 28.50 | 27.61 | 27.61 | 00:00:00 | | 2002-07-10 | 301,300 | 27.74 | 28.00 | 26.81 | 26.85 | 00:00:00 | | 2002-07-11 | 590,100 | 26.83 | 27.20 | 25.74 | 26.58 | 00:00:00 | | 2002-07-12 | 283,700 | 26.66 | 26.86 | 26.16 | 26.26 | 00:00:00 | | 2002-07-15 | 599,100 | 26.10 | 26.14 | 25.01 | 26.13 | 00:00:00 | | 2002-07-16 | 344,900 | 26.07 | 26.09 | 25.15 | 25.51 | 00:00:00 | | 2002-07-17 | 255,100 | 25.62 | 26.29 | 24.93 | 25.23 | 00:00:00 | | 2002-07-18 | 310,000 | 24.98 | 25.48 | 24.67 | 24.71 | 00:00:00 | | 2002-07-19 | 415,400 | 24.71 | 24.71 | 23.84 | 23.85 | 00:00:00 | | 2002-07-22 | 436,500 | 23.85 | 24.12 | 22.72 | 23.08 | 00:00:00 | | 2002-07-23 | 524,100 | 23.23 | 23.51 | 22.30 | 22.31 | 00:00:00 | | 2002-07-24 | 761,100 | 22.00 | 23.71 | 21.90 | 23.60 | 00:00:00 | | 2002-07-25 | 698,600 | 23.45 | 24.50 | 23.25 | 23.91 | 00:00:00 | | 2002-07-26 | 490,400 | 24.00 | 24.65 | 23.71 | 24.65 | 00:00:00 | | 2002-07-29 | 491,100 | 25.05 | 26.75 | 24.96 | 26.27 | 00:00:00 | | 2002-07-30 | 469,800 | 26.02 | 26.73 | 25.49 | 26.41 | 00:00:00 | | 2002-07-31 | 276,700 | 26.55 | 26.57 | 25.72 | 26.17 | 00:00:00 | | 2002-08-01 | 224,800 | 26.18 | 26.40 | 25.75 | 25.99 | 00:00:00 | | 2002-08-02 | 499,900 | 25.80 | 25.80 | 25.05 | 25.40 | 00:00:00 | | 2002-08-05 | 528,400 | 25.30 | 25.60 | 24.84 | 25.00 | 00:00:00 | | 2002-08-06 | 515,200 | 25.20 | 25.81 | 25.12 | 25.40 | 00:00:00 | | 2002-08-07 | 445,800 | 25.65 | 25.79 | 24.95 | 25.45 | 00:00:00 | | 2002-08-08 | 412,400 | 25.46 | 26.25 | 25.24 | 26.16 | 00:00:00 | | 2002-08-09 | 418,000 | 26.09 | 26.90 | 25.81 | 26.66 | 00:00:00 | | 2002-08-12 | 288,900 | 26.60 | 26.87 | 25.99 | 26.71 | 00:00:00 | | 2002-08-13 | 445,800 | 26.50 | 26.76 | 25.88 | 25.89 | 00:00:00 | | 2002-08-14 | 384,700 | 25.89 | 26.61 | 25.44 | 26.56 | 00:00:00 | | 2002-08-15 | 717,200 | 26.60 | 27.39 | 26.44 | 27.00 | 00:00:00 | | 2002-08-16 | 313,600 | 27.10 | 27.16 | 26.73 | 26.85 | 00:00:00 | | 2002-08-19 | 297,000 | 26.85 | 27.61 | 26.68 | 27.51 | 00:00:00 | | 2002-08-20 | 177,100 | 27.44 | 27.57 | 27.01 | 27.26 | 00:00:00 | | 2002-08-21 | 413,000 | 27.23 | 27.98 | 27.05 | 27.69 | 00:00:00 | | 2002-08-22 | 370,100 | 27.94 | 28.50 | 27.60 | 27.99 | 00:00:00 | | 2002-08-23 | 219,800 | 27.60 | 27.75 | 27.04 | 27.04 | 00:00:00 | | 2002-08-26 | 256,000 | 27.06 | 27.41 | 26.60 | 27.30 | 00:00:00 | | 2002-08-27 | 262,000 | 27.40 | 27.49 | 26.50 | 26.56 | 00:00:00 | | 2002-08-28 | 464,900 | 26.50 | 26.54 | 25.87 | 25.98 | 00:00:00 | | 2002-08-29 | 581,400 | 25.55 | 26.00 | 25.35 | 25.49 | 00:00:00 | | 2002-08-30 | 367,600 | 25.53 | 26.48 | 25.53 | 26.14 | 00:00:00 | | 2002-09-03 | 309,800 | 26.14 | 26.17 | 25.14 | 25.18 | 00:00:00 | | 2002-09-04 | 221,600 | 25.30 | 26.07 | 25.25 | 25.99 | 00:00:00 | | 2002-09-05 | 274,500 | 25.60 | 25.78 | 25.30 | 25.48 | 00:00:00 | | 2002-09-06 | 287,800 | 25.68 | 26.12 | 25.57 | 26.10 | 00:00:00 | | 2002-09-09 | 261,400 | 25.95 | 26.67 | 25.85 | 26.45 | 00:00:00 | | 2002-09-10 | 365,800 | 26.40 | 26.84 | 26.30 | 26.80 | 00:00:00 | | 2002-09-11 | 196,300 | 27.00 | 27.06 | 26.77 | 26.84 | 00:00:00 | | 2002-09-12 | 238,300 | 26.60 | 26.61 | 26.25 | 26.41 | 00:00:00 | | 2002-09-13 | 258,100 | 26.41 | 26.41 | 25.86 | 26.31 | 00:00:00 | | 2002-09-16 | 310,500 | 26.20 | 26.34 | 26.10 | 26.24 | 00:00:00 | | 2002-09-17 | 394,900 | 26.43 | 26.73 | 26.35 | 26.52 | 00:00:00 | | 2002-09-18 | 415,500 | 26.52 | 26.52 | 26.09 | 26.12 | 00:00:00 | | 2002-09-19 | 279,900 | 26.00 | 26.24 | 25.57 | 25.57 | 00:00:00 | | 2002-09-20 | 324,100 | 25.42 | 25.94 | 25.42 | 25.58 | 00:00:00 | | 2002-09-23 | 339,400 | 25.35 | 26.03 | 24.90 | 24.91 | 00:00:00 | | 2002-09-24 | 585,400 | 24.46 | 24.62 | 24.00 | 24.12 | 00:00:00 | | 2002-09-25 | 376,000 | 24.16 | 25.09 | 24.16 | 25.09 | 00:00:00 | | 2002-09-26 | 359,200 | 25.09 | 25.74 | 25.05 | 25.72 | 00:00:00 | | 2002-09-27 | 364,600 | 25.72 | 25.72 | 24.92 | 24.93 | 00:00:00 | | 2002-09-30 | 273,500 | 24.52 | 25.02 | 24.20 | 24.93 | 00:00:00 | | 2002-10-01 | 493,300 | 24.60 | 25.07 | 24.40 | 25.01 | 00:00:00 | | 2002-10-02 | 701,200 | 24.65 | 24.66 | 23.49 | 23.50 | 00:00:00 | | 2002-10-03 | 632,700 | 23.35 | 23.98 | 23.01 | 23.50 | 00:00:00 | | 2002-10-04 | 277,700 | 23.65 | 23.85 | 22.63 | 22.97 | 00:00:00 | | 2002-10-07 | 902,800 | 23.10 | 23.10 | 21.22 | 21.29 | 00:00:00 | | 2002-10-08 | 434,200 | 21.48 | 22.86 | 21.40 | 22.73 | 00:00:00 | | 2002-10-09 | 283,500 | 22.73 | 22.73 | 21.68 | 21.68 | 00:00:00 | | 2002-10-10 | 575,900 | 21.83 | 23.00 | 21.77 | 22.48 | 00:00:00 | | 2002-10-11 | 480,100 | 22.48 | 24.04 | 22.30 | 23.52 | 00:00:00 | | 2002-10-14 | 231,900 | 23.67 | 23.80 | 23.29 | 23.39 | 00:00:00 | | 2002-10-15 | 493,800 | 24.00 | 24.60 | 24.00 | 24.28 | 00:00:00 | | 2002-10-16 | 265,200 | 24.35 | 24.35 | 23.16 | 23.21 | 00:00:00 | | 2002-10-17 | 241,400 | 23.40 | 24.05 | 23.39 | 24.05 | 00:00:00 | | 2002-10-18 | 296,000 | 24.04 | 24.04 | 23.45 | 23.80 | 00:00:00 | | 2002-10-21 | 1,046,400 | 23.70 | 23.75 | 23.29 | 23.48 | 00:00:00 | | 2002-10-22 | 526,100 | 23.48 | 23.48 | 22.59 | 22.82 | 00:00:00 | | 2002-10-23 | 663,900 | 23.30 | 23.95 | 23.13 | 23.73 | 00:00:00 | | 2002-10-24 | 454,900 | 23.68 | 23.85 | 23.26 | 23.30 | 00:00:00 | | 2002-10-25 | 391,600 | 23.30 | 23.67 | 22.86 | 23.66 | 00:00:00 | | 2002-10-28 | 421,200 | 23.67 | 23.80 | 23.01 | 23.29 | 00:00:00 | | 2002-10-29 | 546,900 | 23.28 | 23.33 | 22.71 | 23.10 | 00:00:00 | | 2002-10-30 | 252,500 | 23.04 | 23.47 | 22.95 | 23.42 | 00:00:00 | | 2002-10-31 | 244,800 | 23.39 | 23.46 | 22.70 | 22.95 | 00:00:00 | | 2002-11-01 | 237,800 | 22.94 | 23.64 | 22.52 | 23.63 | 00:00:00 | | 2002-11-04 | 255,600 | 23.66 | 23.74 | 23.00 | 23.19 | 00:00:00 | | 2002-11-05 | 218,100 | 23.19 | 23.27 | 22.81 | 23.02 | 00:00:00 | | 2002-11-06 | 427,100 | 23.08 | 24.15 | 22.94 | 24.15 | 00:00:00 | | 2002-11-07 | 337,400 | 24.10 | 24.10 | 23.56 | 24.00 | 00:00:00 | | 2002-11-08 | 191,400 | 23.85 | 24.16 | 23.55 | 23.78 | 00:00:00 | | 2002-11-11 | 289,500 | 23.72 | 23.85 | 23.02 | 23.18 | 00:00:00 | | 2002-11-12 | 298,000 | 23.05 | 23.50 | 23.03 | 23.18 | 00:00:00 | | 2002-11-13 | 169,200 | 23.15 | 23.63 | 22.74 | 23.41 | 00:00:00 | | 2002-11-14 | 161,800 | 23.52 | 23.88 | 23.52 | 23.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
