|
 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 | | 2002-11-14 | 161,800 | 23.52 | 23.88 | 23.52 | 23.88 | 00:00:00 | | 2002-11-15 | 180,500 | 23.85 | 24.04 | 23.71 | 23.97 | 00:00:00 | | 2002-11-18 | 246,200 | 24.15 | 24.15 | 23.19 | 23.21 | 00:00:00 | | 2002-11-19 | 166,300 | 23.40 | 23.50 | 23.17 | 23.19 | 00:00:00 | | 2002-11-20 | 195,600 | 23.20 | 23.20 | 22.85 | 23.15 | 00:00:00 | | 2002-11-21 | 284,200 | 22.95 | 23.45 | 22.95 | 23.40 | 00:00:00 | | 2002-11-22 | 362,800 | 23.40 | 23.50 | 22.82 | 23.08 | 00:00:00 | | 2002-11-25 | 299,200 | 23.25 | 23.25 | 22.52 | 22.90 | 00:00:00 | | 2002-11-26 | 460,100 | 22.75 | 22.76 | 21.89 | 21.96 | 00:00:00 | | 2002-11-27 | 709,300 | 22.00 | 22.82 | 21.98 | 22.78 | 00:00:00 | | 2002-11-29 | 218,600 | 22.90 | 23.06 | 22.67 | 23.00 | 00:00:00 | | 2002-12-02 | 500,600 | 23.45 | 23.50 | 22.99 | 23.21 | 00:00:00 | | 2002-12-03 | 608,900 | 23.20 | 23.20 | 22.62 | 22.62 | 00:00:00 | | 2002-12-04 | 416,200 | 22.63 | 23.16 | 22.63 | 22.96 | 00:00:00 | | 2002-12-05 | 285,800 | 22.96 | 23.24 | 22.75 | 23.04 | 00:00:00 | | 2002-12-06 | 378,400 | 22.90 | 23.47 | 22.64 | 23.39 | 00:00:00 | | 2002-12-09 | 245,200 | 23.35 | 23.35 | 22.90 | 22.94 | 00:00:00 | | 2002-12-10 | 217,300 | 22.87 | 23.25 | 22.85 | 23.22 | 00:00:00 | | 2002-12-11 | 185,400 | 23.10 | 23.21 | 23.03 | 23.12 | 00:00:00 | | 2002-12-12 | 201,100 | 23.07 | 23.28 | 22.85 | 22.97 | 00:00:00 | | 2002-12-13 | 246,500 | 22.97 | 23.13 | 22.65 | 22.68 | 00:00:00 | | 2002-12-16 | 1,156,600 | 21.50 | 22.12 | 21.05 | 22.06 | 00:00:00 | | 2002-12-17 | 447,100 | 22.20 | 22.33 | 21.82 | 21.86 | 00:00:00 | | 2002-12-18 | 296,000 | 21.86 | 21.86 | 21.47 | 21.50 | 00:00:00 | | 2002-12-19 | 227,000 | 21.55 | 21.90 | 21.50 | 21.74 | 00:00:00 | | 2002-12-20 | 524,300 | 21.90 | 22.17 | 21.72 | 21.72 | 00:00:00 | | 2002-12-23 | 307,600 | 21.73 | 22.15 | 21.65 | 21.93 | 00:00:00 | | 2002-12-24 | 103,100 | 21.97 | 22.00 | 21.76 | 21.85 | 00:00:00 | | 2002-12-26 | 308,700 | 21.97 | 22.35 | 21.97 | 22.00 | 00:00:00 | | 2002-12-27 | 168,500 | 22.05 | 22.06 | 21.78 | 21.82 | 00:00:00 | | 2002-12-30 | 259,900 | 21.95 | 22.33 | 21.75 | 22.30 | 00:00:00 | | 2002-12-31 | 288,300 | 22.25 | 22.47 | 21.89 | 22.44 | 00:00:00 | | 2003-01-02 | 647,700 | 22.15 | 22.75 | 21.75 | 22.70 | 00:00:00 | | 2003-01-03 | 297,200 | 22.48 | 22.64 | 22.38 | 22.55 | 00:00:00 | | 2003-01-06 | 238,000 | 22.60 | 23.09 | 22.60 | 22.97 | 00:00:00 | | 2003-01-07 | 383,900 | 22.97 | 23.94 | 22.61 | 22.82 | 00:00:00 | | 2003-01-08 | 424,200 | 22.82 | 22.91 | 22.30 | 22.68 | 00:00:00 | | 2003-01-09 | 347,800 | 22.85 | 23.19 | 22.81 | 23.19 | 00:00:00 | | 2003-01-10 | 433,600 | 23.25 | 23.30 | 23.01 | 23.13 | 00:00:00 | | 2003-01-13 | 260,800 | 23.30 | 23.51 | 23.11 | 23.28 | 00:00:00 | | 2003-01-14 | 216,600 | 23.30 | 23.32 | 23.16 | 23.25 | 00:00:00 | | 2003-01-15 | 171,200 | 23.35 | 23.35 | 22.95 | 23.00 | 00:00:00 | | 2003-01-16 | 305,800 | 23.15 | 23.52 | 23.10 | 23.24 | 00:00:00 | | 2003-01-17 | 219,200 | 23.00 | 23.19 | 23.00 | 23.10 | 00:00:00 | | 2003-01-21 | 264,600 | 23.25 | 23.27 | 22.60 | 22.69 | 00:00:00 | | 2003-01-22 | 389,700 | 22.71 | 23.08 | 22.60 | 23.00 | 00:00:00 | | 2003-01-23 | 287,300 | 23.10 | 23.20 | 22.86 | 23.01 | 00:00:00 | | 2003-01-24 | 180,700 | 23.01 | 23.01 | 22.13 | 22.18 | 00:00:00 | | 2003-01-27 | 194,500 | 22.19 | 22.33 | 21.70 | 21.80 | 00:00:00 | | 2003-01-28 | 251,500 | 22.10 | 22.15 | 21.70 | 22.06 | 00:00:00 | | 2003-01-29 | 219,100 | 21.90 | 22.09 | 21.58 | 22.02 | 00:00:00 | | 2003-01-30 | 289,600 | 21.94 | 22.07 | 21.64 | 21.70 | 00:00:00 | | 2003-01-31 | 394,800 | 21.70 | 22.53 | 21.55 | 22.53 | 00:00:00 | | 2003-02-03 | 297,000 | 22.53 | 22.70 | 22.06 | 22.07 | 00:00:00 | | 2003-02-04 | 248,800 | 22.08 | 22.11 | 21.93 | 21.93 | 00:00:00 | | 2003-02-05 | 213,900 | 21.94 | 22.62 | 21.94 | 22.06 | 00:00:00 | | 2003-02-06 | 319,700 | 22.55 | 22.70 | 22.00 | 22.34 | 00:00:00 | | 2003-02-07 | 294,500 | 22.48 | 22.68 | 22.18 | 22.20 | 00:00:00 | | 2003-02-10 | 280,200 | 22.20 | 22.31 | 21.87 | 22.29 | 00:00:00 | | 2003-02-11 | 223,800 | 22.30 | 22.57 | 22.08 | 22.31 | 00:00:00 | | 2003-02-12 | 203,700 | 22.43 | 22.51 | 22.25 | 22.27 | 00:00:00 | | 2003-02-13 | 332,700 | 22.28 | 22.40 | 21.80 | 22.31 | 00:00:00 | | 2003-02-14 | 456,500 | 22.30 | 23.00 | 22.30 | 22.91 | 00:00:00 | | 2003-02-18 | 420,300 | 23.07 | 23.40 | 23.01 | 23.35 | 00:00:00 | | 2003-02-19 | 229,400 | 23.15 | 23.15 | 22.73 | 22.80 | 00:00:00 | | 2003-02-20 | 262,600 | 22.70 | 22.80 | 22.56 | 22.67 | 00:00:00 | | 2003-02-21 | 236,500 | 22.80 | 23.14 | 22.53 | 23.02 | 00:00:00 | | 2003-02-24 | 243,700 | 22.75 | 22.81 | 21.94 | 22.05 | 00:00:00 | | 2003-02-25 | 222,100 | 21.90 | 22.32 | 21.61 | 22.32 | 00:00:00 | | 2003-02-26 | 167,500 | 22.25 | 22.37 | 22.03 | 22.28 | 00:00:00 | | 2003-02-27 | 178,600 | 22.32 | 22.71 | 22.32 | 22.64 | 00:00:00 | | 2003-02-28 | 413,900 | 22.60 | 22.95 | 22.53 | 22.69 | 00:00:00 | | 2003-03-03 | 195,600 | 23.05 | 23.07 | 22.59 | 22.73 | 00:00:00 | | 2003-03-04 | 212,900 | 22.83 | 22.83 | 22.53 | 22.53 | 00:00:00 | | 2003-03-05 | 365,300 | 22.33 | 22.70 | 22.20 | 22.45 | 00:00:00 | | 2003-03-06 | 168,800 | 22.45 | 22.47 | 22.11 | 22.24 | 00:00:00 | | 2003-03-07 | 224,200 | 22.13 | 22.40 | 22.05 | 22.35 | 00:00:00 | | 2003-03-10 | 196,300 | 22.26 | 22.26 | 21.64 | 21.68 | 00:00:00 | | 2003-03-11 | 421,100 | 21.28 | 21.64 | 20.85 | 20.85 | 00:00:00 | | 2003-03-12 | 312,100 | 20.64 | 20.85 | 20.35 | 20.81 | 00:00:00 | | 2003-03-13 | 511,200 | 21.30 | 21.53 | 21.07 | 21.52 | 00:00:00 | | 2003-03-14 | 374,400 | 21.58 | 21.80 | 21.45 | 21.65 | 00:00:00 | | 2003-03-17 | 344,100 | 21.63 | 22.40 | 21.47 | 22.39 | 00:00:00 | | 2003-03-18 | 439,100 | 22.65 | 22.76 | 22.21 | 22.40 | 00:00:00 | | 2003-03-19 | 337,600 | 22.60 | 22.90 | 22.43 | 22.75 | 00:00:00 | | 2003-03-20 | 319,700 | 22.75 | 22.89 | 22.40 | 22.75 | 00:00:00 | | 2003-03-21 | 407,000 | 22.95 | 23.40 | 22.74 | 23.32 | 00:00:00 | | 2003-03-24 | 492,900 | 23.07 | 23.08 | 22.29 | 22.50 | 00:00:00 | | 2003-03-25 | 673,600 | 22.40 | 22.51 | 22.15 | 22.33 | 00:00:00 | | 2003-03-26 | 551,800 | 22.23 | 22.26 | 21.97 | 22.10 | 00:00:00 | | 2003-03-27 | 511,500 | 22.11 | 22.16 | 21.80 | 21.91 | 00:00:00 | | 2003-03-28 | 1,197,100 | 21.91 | 21.92 | 20.65 | 21.02 | 00:00:00 | | 2003-03-31 | 524,700 | 20.70 | 20.70 | 20.26 | 20.51 | 00:00:00 | | 2003-04-01 | 482,900 | 20.20 | 20.55 | 20.13 | 20.55 | 00:00:00 | | 2003-04-02 | 281,900 | 20.85 | 21.24 | 20.80 | 21.02 | 00:00:00 | | 2003-04-03 | 345,700 | 20.98 | 21.03 | 20.64 | 20.65 | 00:00:00 | | 2003-04-04 | 268,100 | 20.57 | 20.80 | 20.54 | 20.68 | 00:00:00 | | 2003-04-07 | 371,900 | 20.90 | 21.34 | 20.64 | 20.65 | 00:00:00 | | 2003-04-08 | 412,000 | 20.72 | 20.72 | 20.18 | 20.18 | 00:00:00 | | 2003-04-09 | 488,200 | 20.40 | 20.69 | 20.00 | 20.14 | 00:00:00 | | 2003-04-10 | 159,700 | 20.14 | 20.39 | 20.00 | 20.38 | 00:00:00 | | 2003-04-11 | 223,200 | 20.58 | 20.68 | 20.16 | 20.23 | 00:00:00 | | 2003-04-14 | 277,500 | 20.38 | 20.60 | 20.30 | 20.60 | 00:00:00 | | 2003-04-15 | 216,300 | 20.60 | 20.94 | 20.51 | 20.82 | 00:00:00 | | 2003-04-16 | 1,126,300 | 22.30 | 22.30 | 21.84 | 21.89 | 00:00:00 | | 2003-04-17 | 449,200 | 21.90 | 21.90 | 21.35 | 21.54 | 00:00:00 | | 2003-04-21 | 307,900 | 21.50 | 21.63 | 21.30 | 21.33 | 00:00:00 | | 2003-04-22 | 403,400 | 21.25 | 21.86 | 21.15 | 21.76 | 00:00:00 | | 2003-04-23 | 1,413,500 | 22.74 | 23.75 | 22.66 | 23.45 | 00:00:00 | | 2003-04-24 | 1,132,200 | 23.80 | 24.34 | 23.80 | 24.11 | 00:00:00 | | 2003-04-25 | 359,500 | 24.11 | 24.11 | 23.78 | 23.78 | 00:00:00 | | 2003-04-28 | 539,300 | 23.79 | 24.59 | 23.70 | 24.50 | 00:00:00 | | 2003-04-29 | 472,700 | 24.45 | 24.93 | 24.43 | 24.70 | 00:00:00 | | 2003-04-30 | 718,300 | 24.65 | 25.13 | 24.56 | 24.84 | 00:00:00 | | 2003-05-01 | 379,700 | 24.69 | 24.69 | 24.41 | 24.52 | 00:00:00 | | 2003-05-02 | 377,300 | 24.27 | 24.99 | 24.27 | 24.96 | 00:00:00 | | 2003-05-05 | 503,500 | 24.81 | 25.21 | 24.62 | 25.19 | 00:00:00 | | 2003-05-06 | 454,200 | 25.19 | 25.71 | 25.00 | 25.26 | 00:00:00 | | 2003-05-07 | 842,000 | 25.42 | 25.75 | 25.15 | 25.57 | 00:00:00 | | 2003-05-08 | 423,600 | 25.32 | 25.40 | 25.00 | 25.28 | 00:00:00 | | 2003-05-09 | 541,000 | 25.28 | 25.90 | 25.20 | 25.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
