Ryder System Inc $86.13

down 0.00


1/8/2014 12:46 PM  |  NYSE : R  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
7/31/201487.0387.2885.3286.131,029,362
7/31/20140.880.900.870.89603,684
7/30/201488.1688.5987.4687.90455,278
7/30/20140.880.900.880.901,766,882
7/29/201489.2889.6687.8487.90655,966
7/29/20140.900.900.860.86525,885
7/28/201491.2191.7489.5889.95551,757
7/28/20140.910.910.880.881,663,963
7/25/201491.3391.9190.7991.31783,233
7/25/20140.890.910.860.914,725,473
7/24/201489.5391.6689.3291.601,007,779
7/24/20140.920.940.870.873,411,171
7/23/201491.0091.2386.9889.701,910,037
7/23/20140.890.950.880.923,847,659
7/22/201489.9390.7689.5490.451,051,917
7/22/20140.900.900.880.904,249,471
7/21/201489.0489.6888.8189.34361,643
7/21/20140.870.900.850.905,274,044
7/18/201488.4089.7788.1689.44387,500
7/18/20140.840.850.830.83177,874
7/17/201489.1090.0688.0888.26492,179
7/17/20140.780.870.780.874,868,760
7/16/201489.0089.2788.6589.13351,625
7/16/20140.810.830.780.78852,788
7/15/201488.5289.0988.2488.49531,459
7/15/20140.860.870.800.814,101,383
7/14/201488.3289.8588.3088.43614,801
7/14/20140.830.880.820.82781,646
7/11/201487.2187.5486.7587.37302,233
7/11/20140.890.930.850.873,232,796
7/10/201487.6487.8686.9787.16414,484
7/10/20140.940.960.880.882,093,633
7/9/201488.5588.8787.9888.29375,360
7/9/20140.960.960.890.921,492,358
7/8/201488.7088.7387.7688.38369,196
7/8/20140.920.980.910.951,457,228
7/7/201489.1189.1188.1188.75278,125
7/7/20140.870.920.870.91600,944
7/4/20140.920.920.860.89498,197
7/3/201488.9589.4888.7589.25240,522
7/3/20140.850.930.840.91503,047
7/2/201488.8989.5788.3288.72253,144
7/2/20140.860.920.840.86992,328
7/1/201488.2989.0988.1688.92430,984
6/30/201487.0788.4686.7588.09503,107
6/30/20140.840.890.820.89498,528
6/27/201486.9087.2686.2887.11477,803
6/27/20140.860.870.810.821,646,491
6/26/201486.7287.0885.5987.07356,877
6/26/20140.810.860.810.861,929,675
6/25/201486.0086.8785.9286.64353,904
6/25/20140.810.840.800.81669,904
6/24/201487.0087.8586.0486.12398,474
6/24/20140.920.920.750.801,116,517
6/23/201487.6287.7886.9687.26425,267
6/23/20140.900.920.890.89851,373
6/20/201487.6987.9987.4587.56501,782
6/20/20140.930.950.890.904,274,032
6/19/201487.8588.2387.3087.77329,555
6/19/20140.930.970.930.955,118,101
6/18/201487.2088.1686.8487.88643,317
6/18/20140.950.960.920.931,872,043
6/17/201486.1186.8385.6686.37282,178
6/17/20140.890.990.890.971,282,728
6/16/201486.5587.4686.0486.25407,552
6/16/20140.890.920.880.921,204,313
6/13/201486.2786.8085.8786.64366,910
6/13/20140.880.900.840.89889,677
6/12/201487.2887.4485.5286.02436,578
6/12/20140.820.900.800.901,074,855
6/11/201487.8688.0887.0787.37315,364
6/11/20140.770.840.770.822,906,197
6/10/201488.3088.5387.2088.31298,889
6/10/20140.760.790.750.78619,847
6/9/201487.9889.2587.7588.52621,039
6/9/20140.780.790.730.73306,177
6/6/201486.5688.1286.5687.97413,299
6/6/20140.760.790.750.79378,788
6/5/201485.8586.8085.4786.51436,202
6/5/20140.770.790.750.76256,281
6/4/201485.5886.2285.1785.82398,854
6/4/20140.770.770.750.76182,801
6/3/201486.9286.9285.1885.81576,466
6/3/20140.770.780.730.77644,441
6/2/201486.9087.2386.2687.04487,365
6/2/20140.760.780.740.78897,318
5/30/201486.8487.0086.3286.79477,163
5/30/20140.700.800.700.781,409,194
5/29/201485.5087.0185.1686.97806,596
5/29/20140.730.750.700.71794,972
5/28/201484.3086.2084.0985.50946,638
5/28/20140.740.740.690.73788,338
5/27/201484.1984.6683.9483.99359,856
5/27/20140.760.770.720.74891,987
5/26/20140.760.780.760.78119,060
5/23/201482.8084.1082.7483.77434,689
5/23/20140.780.780.760.76234,683
5/22/201482.6982.9582.2782.65432,847
5/22/20140.780.790.760.76293,133
5/21/201482.6883.5882.4182.67349,271
Trading Center