TR4DER - Ryder System [R] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	445,600	29.75	30.05	29.67	30.00	00:00:00
2003-10-30	334,500	30.00	30.09	29.90	29.95	00:00:00
2003-10-31	459,100	30.05	30.05	29.46	30.00	00:00:00
2003-11-03	730,900	29.85	30.67	29.85	30.50	00:00:00
2003-11-04	396,800	30.20	30.20	29.72	30.02	00:00:00
2003-11-05	354,700	30.12	30.12	29.49	29.88	00:00:00
2003-11-06	516,800	29.74	30.18	29.72	30.15	00:00:00
2003-11-07	362,900	30.22	30.27	29.89	29.95	00:00:00
2003-11-10	713,000	29.94	29.97	29.20	29.22	00:00:00
2003-11-11	661,900	29.25	29.31	29.10	29.19	00:00:00
2003-11-12	742,700	29.19	29.19	28.73	29.00	00:00:00
2003-11-13	480,300	28.94	29.08	28.77	29.00	00:00:00
2003-11-14	287,800	28.90	29.08	28.60	28.65	00:00:00
2003-11-17	643,700	28.50	28.55	28.14	28.53	00:00:00
2003-11-18	1,913,800	30.00	31.16	29.97	30.85	00:00:00
2003-11-19	550,500	30.85	30.85	30.14	30.39	00:00:00
2003-11-20	445,400	30.40	30.52	30.02	30.02	00:00:00
2003-11-21	492,200	30.03	30.58	30.03	30.45	00:00:00
2003-11-24	370,100	30.50	30.99	30.50	30.77	00:00:00
2003-11-25	353,800	30.83	31.35	30.59	31.20	00:00:00
2003-11-26	247,500	31.20	31.63	31.20	31.39	00:00:00
2003-11-28	48,800	31.34	31.44	31.18	31.19	00:00:00
2003-12-01	365,700	31.17	32.27	31.17	32.05	00:00:00
2003-12-02	224,600	31.99	31.99	31.54	31.61	00:00:00
2003-12-03	397,000	31.71	31.92	31.29	31.40	00:00:00
2003-12-04	326,500	31.45	31.60	31.01	31.56	00:00:00
2003-12-05	390,000	31.45	31.45	30.45	30.82	00:00:00
2003-12-08	245,000	30.77	31.35	30.75	31.33	00:00:00
2003-12-09	402,600	31.28	31.65	31.24	31.32	00:00:00
2003-12-10	400,800	31.27	31.42	31.09	31.31	00:00:00
2003-12-11	349,900	31.47	32.16	31.44	32.08	00:00:00
2003-12-12	344,600	32.05	32.23	31.63	32.21	00:00:00
2003-12-15	806,300	32.46	32.80	32.21	32.43	00:00:00
2003-12-16	513,000	32.55	32.99	32.40	32.96	00:00:00
2003-12-17	423,200	33.05	33.05	32.66	32.89	00:00:00
2003-12-18	600,000	32.95	33.81	32.95	33.78	00:00:00
2003-12-19	775,800	34.60	34.65	33.62	34.17	00:00:00
2003-12-22	353,200	34.17	34.32	33.98	34.30	00:00:00
2003-12-23	396,500	33.80	34.00	33.56	33.75	00:00:00
2003-12-24	82,900	33.85	33.94	33.65	33.81	00:00:00
2003-12-26	59,200	33.71	33.97	33.60	33.77	00:00:00
2003-12-29	356,800	33.75	34.19	33.75	34.15	00:00:00
2003-12-30	233,300	34.30	34.31	33.98	34.00	00:00:00
2003-12-31	150,600	33.95	34.30	33.94	34.15	00:00:00
2004-01-02	196,200	34.15	34.15	33.61	33.67	00:00:00
2004-01-05	347,100	33.76	34.11	33.76	34.10	00:00:00
2004-01-06	807,700	34.50	35.51	34.41	35.43	00:00:00
2004-01-07	737,200	35.25	35.49	35.00	35.36	00:00:00
2004-01-08	507,200	35.85	36.11	35.45	36.11	00:00:00
2004-01-09	432,100	36.30	36.30	35.66	36.03	00:00:00
2004-01-12	360,200	35.98	36.70	35.80	36.67	00:00:00
2004-01-13	924,700	36.50	37.62	36.45	37.50	00:00:00
2004-01-14	450,600	37.50	37.77	36.93	36.99	00:00:00
2004-01-15	455,600	37.10	37.70	36.97	37.55	00:00:00
2004-01-16	429,900	37.80	37.88	37.38	37.45	00:00:00
2004-01-20	341,200	37.10	37.44	36.91	37.44	00:00:00
2004-01-21	918,900	37.55	37.91	37.31	37.70	00:00:00
2004-01-22	425,000	37.70	37.70	37.16	37.30	00:00:00
2004-01-23	648,400	37.20	37.45	37.20	37.30	00:00:00
2004-01-26	829,500	37.35	37.40	37.03	37.04	00:00:00
2004-01-27	747,300	37.15	37.35	36.75	37.05	00:00:00
2004-01-28	561,900	36.95	37.16	36.57	36.62	00:00:00
2004-01-29	427,000	36.63	37.00	36.18	36.92	00:00:00
2004-01-30	332,800	36.60	37.02	36.27	36.80	00:00:00
2004-02-02	499,900	36.80	36.90	35.67	36.30	00:00:00
2004-02-03	522,300	36.45	36.51	35.90	36.06	00:00:00
2004-02-04	285,500	35.65	35.92	35.55	35.81	00:00:00
2004-02-05	585,200	36.05	36.08	35.45	35.55	00:00:00
2004-02-06	501,900	35.65	36.98	35.65	36.75	00:00:00
2004-02-09	374,300	36.84	37.39	36.84	37.10	00:00:00
2004-02-10	681,700	36.50	36.67	35.98	36.22	00:00:00
2004-02-11	465,000	36.25	37.10	36.13	37.05	00:00:00
2004-02-12	393,300	37.05	37.05	36.71	36.84	00:00:00
2004-02-13	434,800	36.80	37.10	35.85	36.25	00:00:00
2004-02-17	282,600	36.50	36.56	36.18	36.30	00:00:00
2004-02-18	301,700	36.05	36.66	36.03	36.58	00:00:00
2004-02-19	297,500	36.41	36.77	35.88	35.94	00:00:00
2004-02-20	507,200	35.98	36.80	35.56	36.21	00:00:00
2004-02-23	341,100	36.21	36.41	35.81	35.83	00:00:00
2004-02-24	335,900	35.83	35.85	35.29	35.50	00:00:00
2004-02-25	375,900	35.45	35.87	35.11	35.75	00:00:00
2004-02-26	252,300	35.76	36.34	35.25	36.30	00:00:00
2004-02-27	549,200	36.15	37.12	36.11	36.84	00:00:00
2004-03-01	387,000	37.05	37.62	36.88	37.40	00:00:00
2004-03-02	556,000	37.25	37.91	36.90	37.00	00:00:00
2004-03-03	363,000	37.00	37.31	36.75	37.25	00:00:00
2004-03-04	318,700	37.10	37.60	36.85	37.59	00:00:00
2004-03-05	320,700	37.60	38.00	37.31	37.87	00:00:00
2004-03-08	216,300	37.87	37.87	37.26	37.26	00:00:00
2004-03-09	379,200	37.05	37.45	36.85	37.24	00:00:00
2004-03-10	378,300	37.25	37.41	36.63	36.63	00:00:00
2004-03-11	583,300	36.64	37.43	36.37	36.85	00:00:00
2004-03-12	342,900	36.88	37.81	36.88	37.78	00:00:00
2004-03-15	519,100	37.79	37.86	37.25	37.33	00:00:00
2004-03-16	358,000	37.48	37.77	36.95	37.30	00:00:00
2004-03-17	444,000	37.70	38.12	37.67	38.05	00:00:00
2004-03-18	1,027,800	37.90	37.90	36.88	37.06	00:00:00
2004-03-19	605,000	37.60	37.62	36.48	36.55	00:00:00
2004-03-22	302,700	36.50	36.50	35.94	36.29	00:00:00
2004-03-23	438,200	36.17	36.22	35.79	35.90	00:00:00
2004-03-24	433,800	35.90	35.95	35.45	35.91	00:00:00
2004-03-25	420,800	36.16	37.07	36.00	37.06	00:00:00
2004-03-26	395,500	37.12	37.43	36.67	36.83	00:00:00
2004-03-29	256,300	36.73	37.53	36.73	37.29	00:00:00
2004-03-30	584,400	37.49	38.50	37.49	38.46	00:00:00
2004-03-31	565,800	38.30	38.99	38.18	38.73	00:00:00
2004-04-01	697,000	38.60	39.81	38.60	39.78	00:00:00
2004-04-02	464,300	39.95	40.00	39.44	39.78	00:00:00
2004-04-05	291,400	39.50	39.82	39.37	39.77	00:00:00
2004-04-06	253,800	39.75	39.90	39.60	39.84	00:00:00
2004-04-07	271,900	39.80	39.85	39.12	39.45	00:00:00
2004-04-08	278,300	39.98	39.98	39.44	39.76	00:00:00
2004-04-12	174,900	39.60	39.90	39.60	39.76	00:00:00
2004-04-13	689,900	38.98	38.99	37.75	37.93	00:00:00
2004-04-14	384,200	37.83	38.41	37.70	37.87	00:00:00
2004-04-15	309,400	37.86	38.25	37.74	38.24	00:00:00
2004-04-16	1,657,300	39.70	40.55	39.25	39.54	00:00:00
2004-04-19	612,700	39.54	39.90	39.09	39.85	00:00:00
2004-04-20	473,200	39.85	39.96	39.00	39.01	00:00:00
2004-04-21	320,900	39.07	39.93	38.95	39.83	00:00:00
2004-04-22	603,300	39.90	40.44	39.72	40.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>