$82.26 -2.43 (%) Ryder System Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 03:34 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
12/8/20160.770.780.760.7747,000
12/7/201682.2184.7281.5584.57649,184
12/7/20160.790.790.770.7898,677
12/6/201680.0982.1079.7082.00551,825
12/6/20160.790.800.750.77450,984
12/5/201679.9080.7979.6180.28660,341
12/5/20160.780.790.750.78267,042
12/2/201679.6979.7779.0079.25388,046
12/2/20160.770.800.770.80219,646
12/1/201678.7979.7178.3579.64768,403
12/1/20160.760.780.730.77361,818
11/30/201679.3079.9678.1678.30900,975
11/30/20160.770.790.730.77255,132
11/29/201679.0879.3478.5378.57487,401
11/29/20160.790.800.780.80252,850
11/28/201681.3581.4279.0779.22785,698
11/28/20160.810.820.780.81289,998
11/25/201680.9081.6180.5081.56351,732
11/25/20160.760.800.760.78221,335
11/24/20160.740.750.720.73183,563
11/23/201678.6480.8778.6480.59458,461
11/23/20160.770.770.720.74577,194
11/22/201679.0879.4978.1079.01566,824
11/22/20160.820.820.760.82219,099
11/21/201679.4679.7078.3178.70638,581
11/21/20160.760.800.760.79336,182
11/18/201678.7079.1878.3878.76401,481
11/18/20160.780.800.720.75494,806
11/17/201678.7279.2177.0978.70602,690
11/17/20160.880.880.800.80317,988
11/16/201678.4479.4877.8678.81655,301
11/16/20160.880.900.860.88365,253
11/15/201677.8479.5677.5279.38766,747
11/15/20160.800.840.800.82435,590
11/14/201678.4480.1578.2479.391,466,946
11/14/20160.890.890.690.84806,081
11/11/201679.1579.9277.1277.771,456,338
11/11/20160.930.930.850.89338,830
11/10/201676.9980.0176.8679.461,594,189
11/10/20161.001.000.890.93443,004
11/9/201671.8876.5071.3476.421,504,056
11/9/20160.991.050.970.99168,791
11/8/201670.9273.4170.4473.01994,297
11/8/20161.021.030.790.97968,932
11/7/201670.1871.5069.7571.44866,568
11/7/20161.011.020.990.99835,684
11/4/201669.1170.0068.5268.96664,841
11/4/20161.011.051.001.03318,631
11/3/201669.1869.6068.8469.02825,065
11/2/201668.9569.6668.5468.78693,899
11/1/201669.4270.0068.6869.22759,256
10/31/201669.0869.8168.8869.39937,137
10/28/201669.3769.9968.2868.94899,194
10/27/201669.5469.5468.4969.181,080,743
10/26/201665.4169.2665.3169.222,070,398
10/25/201662.6366.9762.6366.071,843,811
10/24/201665.0266.0064.9065.551,402,781
10/21/201662.3564.5362.0364.43778,800
10/20/201662.9363.9762.9363.15505,114
10/19/201663.1763.5262.9663.28559,157
10/18/201663.3163.5462.8462.94354,820
10/17/201662.4562.7862.1462.56734,382
10/14/201664.2864.4562.7262.81701,258
10/13/201665.1365.1363.1963.54996,974
10/12/201666.0066.4165.5065.94328,636
10/11/201667.1867.3965.7066.05586,018
10/10/201667.0167.4866.7967.42452,981
10/7/201667.0067.0065.9266.48441,733
10/6/201666.8567.3366.3667.16599,214
10/5/201665.8267.8665.5566.921,034,597
10/4/201666.5067.2765.4165.58881,486
10/3/201665.6066.3165.4566.23404,828
9/30/201665.3466.2064.8165.95812,671
9/29/201665.0065.5064.1264.44533,426
9/28/201664.2065.1763.6565.07398,276
9/27/201663.5364.1863.1364.15711,512
9/26/201663.3864.0662.7063.66406,091
9/23/201664.3864.6963.6863.72670,870
9/22/201665.1565.3964.4664.56754,908
9/21/201664.0264.7863.5464.37765,828
9/20/201665.5565.6063.3863.39847,458
9/19/201666.7467.0564.9865.26914,593
9/16/201665.4266.2765.3066.11571,196
9/15/201665.0666.2164.4166.10623,310
9/14/201664.3665.5064.2265.08699,659
9/13/201664.6765.1663.8264.25715,272
9/12/201663.7565.9963.7565.60577,360
9/9/201666.9367.2064.9364.95612,055
9/8/201667.9168.3067.4867.60512,507
9/7/201666.6267.9566.4767.94670,492
9/6/201666.9166.9165.8666.70489,033
9/2/201666.8366.8966.0966.54437,637
9/1/201665.7366.5464.5965.94583,824
8/31/201665.6065.9264.5065.52805,142
8/30/201664.6165.7764.3765.71580,221
8/29/201664.2864.6964.0664.58479,256
8/26/201664.6265.2363.9264.20460,902
8/25/201665.5165.7464.4764.57917,082
8/24/201665.5066.1065.5065.66363,374
8/23/201665.6665.9465.2065.52439,353
  • Showing 1-100 of 2,241 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center