RYDER SYSTEM $63.09

up +0.28


23/5/2013 04:23 PM  |  NYSE : R  |  Industries : Real Estate and Rental and Leasing / Automotive Equipment Rental and Leasing
Type:

R historical data

Date Open High Low Close Volume
5/23/2013 61.44 63.37 61.24 63.09 5823
5/22/2013 64.07 64.54 62.26 62.81 5447
5/21/2013 63.98 64.68 63.86 64.02 5796
5/20/2013 63.04 64.50 63.00 63.75 8030
5/17/2013 61.80 62.52 61.71 62.52 5435
5/16/2013 61.71 62.27 60.89 61.13 4136
5/15/2013 61.42 62.32 61.03 62.29 5507
5/14/2013 60.24 61.61 60.24 61.54 6008
5/13/2013 60.89 61.11 60.14 60.28 4148
5/10/2013 60.81 61.33 60.30 61.20 4842
5/9/2013 60.85 61.40 60.38 60.80 5082
5/8/2013 60.54 61.10 60.37 61.00 8961
5/7/2013 60.00 60.99 59.76 60.89 7656
5/6/2013 58.44 60.01 58.44 59.75 7391
5/3/2013 57.70 59.79 57.12 58.46 9396
5/2/2013 56.97 57.31 56.56 56.77 6581
5/1/2013 57.79 57.91 56.56 56.68 5432
4/30/2013 57.49 58.07 56.86 58.07 6486
4/29/2013 56.99 57.71 56.33 57.50 4926
4/26/2013 57.02 57.26 56.53 56.87 6489
4/25/2013 56.97 57.68 56.25 57.12 8897
4/24/2013 55.01 57.57 55.01 56.94 19607
4/23/2013 56.85 57.70 52.58 53.31 30503
4/22/2013 57.12 57.35 55.66 57.27 6621
4/19/2013 56.30 57.56 55.85 57.15 5742
4/18/2013 56.76 57.03 55.27 56.08 8438
4/17/2013 58.00 58.22 55.93 56.61 8441
4/16/2013 57.40 58.78 57.40 58.64 5581
4/15/2013 60.81 61.33 56.74 56.83 9796
4/12/2013 60.17 61.37 60.17 61.37 4299
4/11/2013 61.39 61.73 60.39 60.55 6029
4/10/2013 58.99 61.67 58.99 61.47 7639
4/9/2013 59.32 59.47 58.28 58.85 6200
4/8/2013 57.79 59.21 57.79 59.19 7200
4/5/2013 56.91 57.96 55.59 57.83 11864
4/4/2013 57.93 58.00 57.21 57.50 5707
4/3/2013 58.08 58.55 57.64 57.91 6897
4/2/2013 58.75 59.22 58.11 58.30 5611
4/1/2013 59.75 59.93 58.00 58.67 6237
3/28/2013 59.99 60.46 59.40 59.75 8392
3/27/2013 59.61 59.70 58.82 59.40 6645
3/26/2013 60.38 60.73 59.66 60.19 5112
3/25/2013 60.22 60.82 59.36 60.11 5566
3/22/2013 59.78 60.14 59.04 60.08 7755
3/21/2013 59.28 59.40 57.57 58.21 6408
3/20/2013 59.95 60.31 59.14 59.59 5684
3/19/2013 61.04 61.22 59.04 59.85 5025
3/18/2013 60.25 61.37 59.66 60.80 3076
3/15/2013 61.38 61.40 60.43 61.00 5534
3/14/2013 60.69 61.68 60.60 61.42 5618
3/13/2013 58.83 60.42 58.73 60.36 5946
3/12/2013 59.32 59.45 58.20 58.61 3766
3/11/2013 58.84 59.70 58.59 59.32 3562
3/8/2013 58.67 59.40 58.40 58.85 4646
3/7/2013 58.13 58.35 57.52 58.26 5977
3/6/2013 57.09 58.29 57.09 57.95 5538
3/5/2013 55.90 57.60 55.90 56.70 6608
3/4/2013 55.15 55.58 54.45 55.58 4694
3/1/2013 55.86 56.05 55.10 55.43 4261
2/28/2013 55.81 56.55 55.79 56.20 4529
2/27/2013 54.25 55.93 54.25 55.75 7970
2/26/2013 54.63 54.84 54.04 54.12 12142
2/25/2013 56.47 56.68 54.41 54.41 4301
2/22/2013 55.81 56.52 55.80 56.04 4554
2/21/2013 56.37 56.45 55.11 55.59 7323
2/20/2013 57.48 57.55 56.28 56.48 7260
2/19/2013 57.69 58.22 57.43 57.59 5882
2/15/2013 58.56 58.75 57.03 57.42 6463
2/14/2013 57.14 58.19 56.98 58.05 4469
2/13/2013 57.90 58.26 57.27 57.68 6689
2/12/2013 57.53 57.89 57.11 57.83 5951
2/11/2013 57.71 58.19 57.22 57.36 6112
2/8/2013 58.33 58.87 58.08 58.21 3863
2/7/2013 59.06 59.34 57.85 58.33 3637
2/6/2013 58.56 59.35 58.44 58.91 4614
2/5/2013 57.85 59.02 57.01 58.85 12762
2/4/2013 57.57 57.78 56.17 56.73 7842
2/1/2013 57.78 58.77 57.08 57.90 9187
1/31/2013 54.91 57.36 54.81 56.78 12195
1/30/2013 55.26 55.36 54.01 54.26 5208
1/29/2013 55.29 55.54 54.98 55.47 3362
1/28/2013 55.49 55.87 55.13 55.52 5677
1/25/2013 56.21 56.34 55.09 55.98 4772
1/24/2013 55.30 56.38 55.16 56.31 3566
1/23/2013 55.22 55.39 54.62 55.19 2348
1/22/2013 54.90 55.38 54.55 55.36 2654
1/18/2013 55.03 55.06 54.63 55.00 4212
1/17/2013 54.59 55.13 54.54 54.80 5522
1/16/2013 54.31 54.49 53.90 54.37 4131
1/15/2013 52.94 54.44 52.94 54.32 4685
1/14/2013 52.94 53.29 52.76 53.27 2778
1/11/2013 53.25 53.49 52.76 53.12 2477
1/10/2013 52.51 53.65 52.51 53.21 6691
1/9/2013 51.59 52.12 51.29 52.02 2615
1/8/2013 51.54 51.62 50.71 51.39 3177
1/7/2013 51.40 51.73 50.80 51.65 4301
1/4/2013 52.09 52.09 51.44 51.93 3915
1/3/2013 51.09 52.63 51.02 51.96 6088
1/2/2013 51.00 51.27 50.41 51.09 5197
12/31/2012 48.64 50.04 48.39 49.93 4331
Marketplace
Trading Center