$59.00 +1.83 (%) Ryder System Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
6/28/201658.4759.1358.1459.00978,293
6/27/201660.1660.3556.9857.171,499,267
6/24/201662.4563.6160.9061.071,185,187
6/23/201666.0366.3665.5665.85691,540
6/22/201665.2266.0064.6665.20437,269
6/21/201664.9365.5563.5065.11890,555
6/20/201666.2867.5966.2766.33578,742
6/17/201664.0265.6163.8765.24737,114
6/16/201663.6063.9662.4163.80588,013
6/15/201664.4465.8964.2664.42461,150
6/14/201665.1565.7463.3964.17921,639
6/13/201665.7166.2465.1065.28781,251
6/10/201667.0067.0165.3765.71813,810
6/9/201669.0269.5067.2067.661,021,679
6/8/201670.0970.7669.7269.80556,821
6/7/201669.7470.1969.3169.81420,783
6/6/201668.4969.7168.1369.42700,644
6/3/201668.9868.9867.3568.001,213,389
6/2/201668.8569.3668.1368.99483,881
6/1/201669.1169.4267.6669.26443,715
5/31/201669.4970.3669.0969.62415,526
5/27/201669.2869.7368.9569.52355,078
5/26/201669.4970.1869.1469.20643,275
5/25/201668.1369.3868.0969.23628,597
5/24/201667.7268.6467.0767.93536,752
5/23/201667.8768.0366.9067.28570,641
5/20/201667.0368.7267.0368.02759,254
5/19/201664.4766.9064.2566.691,055,190
5/18/201665.7266.4164.8265.451,009,039
5/17/201665.1867.6365.0165.89703,733
5/16/201665.4866.5664.0965.23836,904
5/13/201667.9568.6665.1565.541,295,620
5/12/201670.4271.1768.2968.44880,001
5/11/201670.4070.8969.6970.11725,634
5/10/201668.9870.8268.7770.55490,224
5/9/201668.4269.1667.9468.65552,966
5/6/201667.2568.9567.2568.80543,867
5/5/201667.9668.5367.3067.60954,686
5/4/201667.5568.3966.9967.601,278,408
5/3/201667.7067.9466.3367.85719,042
5/2/201669.4069.5668.1668.73781,646
4/29/201670.0771.0167.8268.92937,920
4/28/201670.6371.6970.2570.671,104,241
4/27/201669.9271.9069.6571.421,655,206
4/26/201667.4969.9065.5069.451,473,816
4/25/201666.9267.0664.8665.25802,665
4/22/201666.2867.4366.1367.18630,128
4/21/201667.3168.0165.6865.93852,733
4/20/201667.4668.3767.4168.07689,830
4/19/201667.2068.5267.0267.58530,356
4/18/201665.8867.0665.3566.64457,311
4/15/201665.9066.6965.7266.22471,971
4/14/201665.6866.4665.2065.96634,710
4/13/201663.1765.7863.0865.51694,092
4/12/201662.3362.9761.6562.59522,559
4/11/201661.8363.5461.7462.19618,889
4/8/201661.2063.3261.2061.95663,842
4/7/201661.3661.6660.2460.481,111,232
4/6/201662.3662.6760.1161.771,026,748
4/5/201662.7262.8962.2562.491,065,763
4/4/201664.1065.2163.5363.62703,763
4/1/201664.0464.3062.5264.20565,998
3/31/201664.5765.2264.0764.78606,550
3/30/201665.3866.1563.9064.45786,239
3/29/201663.5064.8562.6264.81975,296
3/28/201664.7865.0162.8564.00520,976
3/24/201663.8164.7962.9764.74468,324
3/23/201665.1165.4664.0464.68508,165
3/22/201665.5766.1864.5965.50550,815
3/21/201665.0566.3664.7366.34898,042
3/18/201664.5166.2764.1565.061,661,740
3/17/201661.6064.5061.2864.15926,176
3/16/201659.8461.8659.5961.69712,223
3/15/201660.7361.4559.5660.04713,070
3/14/201660.8061.7160.2461.30434,918
3/11/201660.6262.0560.4461.40698,223
3/10/201661.3261.5358.8459.77772,825
3/9/201660.1560.9959.4860.85684,917
3/8/201662.2062.8759.6859.77850,968
3/7/201661.3163.0761.1462.821,203,726
3/4/201660.4062.1459.5261.541,148,238
3/3/201658.1660.2858.1660.15884,961
3/2/201658.3159.5458.0458.521,026,595
3/1/201657.2458.8556.8058.49680,648
2/29/201657.7557.9356.7156.72566,597
2/26/201656.6458.3556.3257.68667,468
2/25/201656.5957.2954.8256.23794,052
2/24/201655.6056.5154.2756.39752,776
2/23/201657.8758.0556.1656.63722,648
2/22/201656.8858.5756.8858.52714,228
2/19/201657.5357.6055.6456.15767,949
2/18/201657.9058.0556.7557.96809,422
2/17/201657.0958.7956.5258.131,092,377
2/16/201654.6256.8753.3556.291,067,848
2/12/201652.9854.6151.6454.14956,686
2/11/201654.1654.5051.1152.471,551,111
2/10/201656.0056.7354.8855.32770,419
2/9/201655.0056.3654.6055.651,108,345
2/8/201656.4656.4654.9655.97892,596
2/5/201656.7057.3055.6757.121,242,566
  • Showing 1-100 of 2,332 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center