|
 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 | | 2003-05-09 | 541,000 | 25.28 | 25.90 | 25.20 | 25.87 | 00:00:00 | | 2003-05-12 | 449,000 | 25.65 | 25.88 | 25.53 | 25.72 | 00:00:00 | | 2003-05-13 | 486,400 | 25.72 | 26.25 | 25.67 | 26.11 | 00:00:00 | | 2003-05-14 | 269,200 | 26.11 | 26.11 | 25.67 | 25.90 | 00:00:00 | | 2003-05-15 | 470,200 | 25.90 | 26.19 | 25.71 | 26.19 | 00:00:00 | | 2003-05-16 | 426,500 | 25.95 | 26.27 | 25.81 | 26.27 | 00:00:00 | | 2003-05-19 | 489,500 | 26.02 | 26.05 | 25.38 | 25.57 | 00:00:00 | | 2003-05-20 | 394,300 | 25.44 | 25.47 | 25.15 | 25.22 | 00:00:00 | | 2003-05-21 | 260,400 | 25.14 | 25.31 | 25.03 | 25.21 | 00:00:00 | | 2003-05-22 | 233,200 | 25.35 | 25.36 | 25.08 | 25.23 | 00:00:00 | | 2003-05-23 | 207,800 | 25.35 | 25.50 | 25.02 | 25.45 | 00:00:00 | | 2003-05-27 | 262,700 | 25.20 | 25.72 | 25.15 | 25.65 | 00:00:00 | | 2003-05-28 | 342,200 | 25.95 | 25.96 | 25.40 | 25.80 | 00:00:00 | | 2003-05-29 | 236,200 | 25.95 | 26.16 | 25.57 | 25.72 | 00:00:00 | | 2003-05-30 | 323,900 | 25.82 | 26.56 | 25.74 | 26.56 | 00:00:00 | | 2003-06-02 | 319,100 | 26.60 | 27.04 | 26.51 | 26.64 | 00:00:00 | | 2003-06-03 | 274,700 | 26.70 | 26.83 | 26.28 | 26.55 | 00:00:00 | | 2003-06-04 | 318,800 | 26.45 | 27.34 | 26.37 | 27.34 | 00:00:00 | | 2003-06-05 | 428,400 | 26.90 | 27.00 | 26.37 | 26.70 | 00:00:00 | | 2003-06-06 | 564,200 | 26.77 | 27.14 | 26.62 | 26.77 | 00:00:00 | | 2003-06-09 | 251,100 | 26.75 | 26.75 | 26.26 | 26.43 | 00:00:00 | | 2003-06-10 | 241,800 | 26.55 | 26.75 | 26.44 | 26.56 | 00:00:00 | | 2003-06-11 | 303,300 | 26.81 | 26.81 | 26.57 | 26.76 | 00:00:00 | | 2003-06-12 | 210,200 | 26.74 | 26.88 | 26.54 | 26.77 | 00:00:00 | | 2003-06-13 | 300,500 | 26.78 | 26.84 | 26.41 | 26.42 | 00:00:00 | | 2003-06-16 | 252,600 | 26.65 | 26.87 | 26.54 | 26.85 | 00:00:00 | | 2003-06-17 | 211,500 | 26.90 | 26.90 | 26.48 | 26.59 | 00:00:00 | | 2003-06-18 | 201,200 | 26.70 | 26.70 | 26.30 | 26.37 | 00:00:00 | | 2003-06-19 | 207,600 | 26.45 | 26.55 | 26.02 | 26.10 | 00:00:00 | | 2003-06-20 | 253,700 | 26.30 | 26.35 | 26.06 | 26.06 | 00:00:00 | | 2003-06-23 | 258,300 | 25.70 | 25.90 | 25.40 | 25.60 | 00:00:00 | | 2003-06-24 | 274,000 | 25.85 | 26.15 | 25.68 | 25.77 | 00:00:00 | | 2003-06-25 | 317,400 | 25.52 | 25.83 | 25.10 | 25.11 | 00:00:00 | | 2003-06-26 | 215,300 | 25.02 | 25.53 | 25.02 | 25.33 | 00:00:00 | | 2003-06-27 | 289,100 | 25.25 | 25.71 | 24.75 | 25.28 | 00:00:00 | | 2003-06-30 | 266,400 | 25.65 | 25.99 | 25.57 | 25.62 | 00:00:00 | | 2003-07-01 | 1,517,100 | 24.01 | 25.15 | 23.10 | 25.00 | 00:00:00 | | 2003-07-02 | 346,300 | 24.90 | 25.18 | 24.85 | 25.07 | 00:00:00 | | 2003-07-03 | 208,800 | 25.07 | 25.17 | 24.80 | 24.99 | 00:00:00 | | 2003-07-07 | 248,400 | 24.93 | 25.33 | 24.93 | 25.25 | 00:00:00 | | 2003-07-08 | 472,800 | 25.70 | 25.75 | 25.24 | 25.42 | 00:00:00 | | 2003-07-09 | 311,800 | 25.43 | 25.89 | 25.32 | 25.66 | 00:00:00 | | 2003-07-10 | 233,500 | 25.41 | 25.48 | 24.95 | 25.05 | 00:00:00 | | 2003-07-11 | 263,900 | 25.00 | 25.56 | 25.00 | 25.54 | 00:00:00 | | 2003-07-14 | 288,600 | 25.70 | 26.45 | 25.70 | 25.88 | 00:00:00 | | 2003-07-15 | 199,800 | 25.96 | 26.21 | 25.77 | 25.81 | 00:00:00 | | 2003-07-16 | 434,500 | 25.81 | 26.40 | 25.70 | 26.11 | 00:00:00 | | 2003-07-17 | 254,800 | 25.99 | 26.10 | 25.84 | 25.96 | 00:00:00 | | 2003-07-18 | 367,100 | 25.95 | 26.56 | 25.95 | 26.56 | 00:00:00 | | 2003-07-21 | 231,600 | 26.45 | 26.49 | 26.11 | 26.25 | 00:00:00 | | 2003-07-22 | 346,400 | 26.35 | 26.87 | 26.24 | 26.60 | 00:00:00 | | 2003-07-23 | 940,200 | 27.37 | 28.15 | 27.25 | 27.79 | 00:00:00 | | 2003-07-24 | 846,100 | 28.01 | 28.66 | 27.77 | 27.96 | 00:00:00 | | 2003-07-25 | 540,100 | 27.72 | 28.67 | 27.72 | 28.55 | 00:00:00 | | 2003-07-28 | 387,300 | 28.40 | 28.89 | 28.37 | 28.61 | 00:00:00 | | 2003-07-29 | 392,400 | 28.85 | 28.95 | 28.52 | 28.74 | 00:00:00 | | 2003-07-30 | 407,100 | 28.90 | 29.00 | 28.50 | 28.85 | 00:00:00 | | 2003-07-31 | 477,700 | 29.00 | 29.64 | 28.99 | 29.06 | 00:00:00 | | 2003-08-01 | 450,500 | 28.91 | 28.95 | 28.33 | 28.60 | 00:00:00 | | 2003-08-04 | 405,800 | 28.61 | 28.68 | 27.92 | 28.64 | 00:00:00 | | 2003-08-05 | 306,700 | 28.65 | 28.85 | 28.23 | 28.25 | 00:00:00 | | 2003-08-06 | 346,800 | 28.02 | 28.49 | 27.98 | 28.34 | 00:00:00 | | 2003-08-07 | 400,000 | 28.59 | 28.59 | 28.00 | 28.20 | 00:00:00 | | 2003-08-08 | 232,000 | 28.25 | 28.36 | 28.08 | 28.29 | 00:00:00 | | 2003-08-11 | 239,400 | 28.16 | 28.50 | 27.99 | 28.15 | 00:00:00 | | 2003-08-12 | 276,600 | 28.04 | 28.55 | 28.00 | 28.55 | 00:00:00 | | 2003-08-13 | 187,700 | 28.45 | 28.55 | 28.17 | 28.27 | 00:00:00 | | 2003-08-14 | 336,200 | 28.40 | 28.65 | 28.27 | 28.57 | 00:00:00 | | 2003-08-15 | 305,000 | 28.98 | 29.15 | 28.80 | 28.87 | 00:00:00 | | 2003-08-18 | 325,400 | 28.86 | 29.28 | 28.80 | 29.23 | 00:00:00 | | 2003-08-19 | 276,000 | 29.45 | 29.50 | 29.23 | 29.44 | 00:00:00 | | 2003-08-20 | 419,200 | 29.25 | 29.36 | 28.95 | 29.31 | 00:00:00 | | 2003-08-21 | 248,000 | 29.48 | 29.90 | 29.10 | 29.45 | 00:00:00 | | 2003-08-22 | 306,900 | 29.60 | 29.90 | 28.92 | 29.04 | 00:00:00 | | 2003-08-25 | 204,200 | 29.11 | 29.15 | 28.53 | 28.81 | 00:00:00 | | 2003-08-26 | 302,900 | 28.81 | 28.90 | 28.11 | 28.58 | 00:00:00 | | 2003-08-27 | 169,100 | 28.58 | 28.70 | 28.27 | 28.64 | 00:00:00 | | 2003-08-28 | 523,100 | 28.80 | 29.75 | 28.79 | 29.74 | 00:00:00 | | 2003-08-29 | 272,200 | 29.70 | 30.03 | 29.60 | 30.03 | 00:00:00 | | 2003-09-02 | 349,500 | 30.03 | 30.19 | 29.46 | 30.19 | 00:00:00 | | 2003-09-03 | 514,400 | 30.09 | 30.45 | 30.00 | 30.44 | 00:00:00 | | 2003-09-04 | 330,300 | 30.34 | 30.56 | 30.25 | 30.50 | 00:00:00 | | 2003-09-05 | 282,800 | 30.49 | 30.49 | 29.90 | 30.09 | 00:00:00 | | 2003-09-08 | 258,500 | 30.09 | 30.24 | 29.77 | 29.94 | 00:00:00 | | 2003-09-09 | 308,100 | 29.70 | 29.70 | 29.13 | 29.48 | 00:00:00 | | 2003-09-10 | 511,400 | 29.37 | 29.42 | 28.75 | 28.88 | 00:00:00 | | 2003-09-11 | 282,700 | 29.08 | 29.60 | 28.94 | 29.52 | 00:00:00 | | 2003-09-12 | 348,600 | 29.52 | 29.91 | 29.03 | 29.86 | 00:00:00 | | 2003-09-15 | 287,700 | 29.81 | 29.93 | 29.62 | 29.67 | 00:00:00 | | 2003-09-16 | 212,600 | 29.77 | 30.16 | 29.77 | 30.13 | 00:00:00 | | 2003-09-17 | 233,900 | 30.00 | 30.13 | 29.60 | 30.00 | 00:00:00 | | 2003-09-18 | 443,700 | 30.11 | 30.59 | 29.66 | 30.59 | 00:00:00 | | 2003-09-19 | 519,100 | 30.50 | 31.07 | 30.35 | 31.05 | 00:00:00 | | 2003-09-22 | 493,700 | 31.05 | 31.26 | 30.95 | 31.23 | 00:00:00 | | 2003-09-23 | 372,600 | 31.15 | 31.18 | 30.43 | 30.70 | 00:00:00 | | 2003-09-24 | 452,600 | 30.55 | 30.55 | 29.75 | 29.95 | 00:00:00 | | 2003-09-25 | 721,600 | 29.85 | 29.94 | 28.90 | 29.06 | 00:00:00 | | 2003-09-26 | 296,200 | 29.00 | 29.04 | 28.70 | 28.99 | 00:00:00 | | 2003-09-29 | 416,000 | 28.99 | 29.25 | 28.50 | 29.24 | 00:00:00 | | 2003-09-30 | 359,800 | 29.15 | 29.56 | 28.72 | 29.32 | 00:00:00 | | 2003-10-01 | 344,700 | 29.20 | 29.98 | 29.10 | 29.97 | 00:00:00 | | 2003-10-02 | 356,700 | 30.00 | 30.38 | 29.83 | 30.27 | 00:00:00 | | 2003-10-03 | 305,100 | 30.52 | 30.84 | 30.52 | 30.64 | 00:00:00 | | 2003-10-06 | 322,800 | 30.56 | 30.60 | 30.09 | 30.23 | 00:00:00 | | 2003-10-07 | 281,300 | 30.26 | 30.65 | 30.10 | 30.57 | 00:00:00 | | 2003-10-08 | 154,800 | 30.62 | 30.62 | 30.23 | 30.48 | 00:00:00 | | 2003-10-09 | 231,200 | 30.64 | 31.22 | 30.62 | 30.87 | 00:00:00 | | 2003-10-10 | 548,700 | 30.75 | 30.86 | 30.26 | 30.26 | 00:00:00 | | 2003-10-13 | 397,500 | 30.62 | 31.25 | 30.58 | 31.25 | 00:00:00 | | 2003-10-14 | 274,700 | 31.10 | 31.34 | 31.00 | 31.28 | 00:00:00 | | 2003-10-15 | 270,100 | 31.22 | 31.57 | 31.12 | 31.21 | 00:00:00 | | 2003-10-16 | 315,700 | 31.22 | 31.59 | 30.95 | 31.40 | 00:00:00 | | 2003-10-17 | 211,200 | 31.55 | 31.55 | 30.92 | 30.93 | 00:00:00 | | 2003-10-20 | 299,600 | 30.75 | 31.00 | 30.55 | 30.90 | 00:00:00 | | 2003-10-21 | 226,000 | 30.90 | 31.39 | 30.85 | 31.10 | 00:00:00 | | 2003-10-22 | 1,130,700 | 30.21 | 31.11 | 28.78 | 29.85 | 00:00:00 | | 2003-10-23 | 457,600 | 29.83 | 29.83 | 29.17 | 29.81 | 00:00:00 | | 2003-10-24 | 299,700 | 29.81 | 29.82 | 29.36 | 29.76 | 00:00:00 | | 2003-10-27 | 440,100 | 30.35 | 30.35 | 29.30 | 29.50 | 00:00:00 | | 2003-10-28 | 594,200 | 29.50 | 29.93 | 29.10 | 29.90 | 00:00:00 | | 2003-10-29 | 445,600 | 29.75 | 30.05 | 29.67 | 30.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
