$82.79 -3.45 (%) Ryder System Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
1/30/201585.2585.9082.2982.791,347,091
1/30/20150.560.570.550.57588,689
1/29/201587.5888.3785.7486.241,365,232
1/29/20150.580.580.540.562,261,961
1/28/201590.9591.0687.8588.03397,473
1/28/20150.570.580.560.57886,062
1/27/201588.7790.2588.4389.95610,697
1/27/20150.570.580.560.582,222,109
1/26/201590.4191.2289.9090.41553,364
1/26/20150.560.570.540.56694,648
1/23/201590.3091.3189.9190.61404,326
1/23/20150.570.570.560.56783,707
1/22/201590.1090.6289.2890.57587,500
1/22/20150.580.580.540.578,705,166
1/21/201588.3990.3288.1888.97641,121
1/21/20150.690.690.620.632,930,389
1/20/201588.9889.6587.5988.59339,984
1/20/20150.690.710.670.673,438,895
1/19/20150.690.690.650.66497,139
1/16/201586.5588.4286.5588.34455,051
1/16/20150.720.730.680.681,600,039
1/15/201588.1188.4686.8486.95633,279
1/15/20150.630.730.620.737,908,511
1/14/201586.9188.0586.4387.56414,789
1/14/20150.610.630.600.602,475,751
1/13/201589.0390.6487.5088.49463,044
1/13/20150.620.620.570.603,919,844
1/12/201589.6489.6587.7788.14578,110
1/12/20150.590.630.580.604,366,316
1/9/201590.9690.9689.2989.34413,626
1/9/20150.550.570.550.571,776,867
1/8/201589.7591.0889.4990.93675,141
1/8/20150.550.580.520.535,585,267
1/7/201589.0589.4788.2788.80450,460
1/7/20150.560.580.540.541,317,080
1/6/201589.8290.0587.5988.34692,202
1/6/20150.550.580.530.563,428,647
1/5/201591.2991.5989.1689.32575,991
1/5/20150.520.550.520.531,600,762
1/2/201593.2493.6490.6192.28604,517
1/2/20150.490.520.480.521,097,888
12/31/201493.4994.6792.8092.85307,115
12/31/20140.480.490.480.49882,124
12/30/201493.3494.1493.2393.68411,655
12/30/20140.470.490.460.492,745,390
12/29/201493.7894.1493.3893.78300,495
12/29/20140.480.500.460.472,067,356
12/26/201493.5694.4893.5694.05158,010
12/24/201493.6393.9593.2293.37164,546
12/24/20140.470.480.460.471,174,972
12/23/201492.7394.0592.7393.52317,173
12/23/20140.450.480.450.462,501,869
12/22/201492.0093.3591.9392.59356,120
12/22/20140.490.500.440.456,437,134
12/19/201491.4492.0990.9791.57589,395
12/19/20140.530.530.440.4660,508,708
12/18/201489.9490.9489.3890.92731,279
12/18/20140.490.560.460.542,836,797
12/17/201487.4188.9986.1188.72596,737
12/17/20140.460.480.430.483,485,525
12/16/201487.5390.1587.3787.48731,218
12/16/20140.470.480.420.444,010,673
12/15/201488.3788.8086.5487.54580,761
12/15/20140.520.520.460.472,783,883
12/12/201488.1088.9887.5987.71582,709
12/12/20140.550.550.510.511,467,759
12/11/201489.1089.8288.3288.51512,167
12/11/20140.560.610.540.582,555,810
12/10/201491.3691.5288.5788.81627,217
12/10/20140.570.580.550.571,595,989
12/9/201490.7291.4889.9391.40452,557
12/9/20140.570.580.560.572,713,125
12/8/201493.4993.7191.5491.95432,575
12/8/20140.540.580.500.567,648,326
12/5/201492.8494.0892.6493.64411,101
12/5/20140.500.500.480.49647,366
12/4/201494.2394.2392.6092.97488,323
12/4/20140.530.530.500.51925,988
12/3/201493.2294.6993.0194.20493,837
12/3/20140.520.550.510.531,096,880
12/2/201492.4893.3191.8992.74511,477
12/2/20140.540.540.510.531,939,434
12/1/201495.3295.7991.3391.981,026,842
12/1/20140.510.570.510.543,835,753
11/28/201493.9395.8293.6695.52525,200
11/28/20140.540.550.500.521,682,712
11/27/20140.610.610.530.531,224,767
11/26/201495.1395.2993.6793.98418,521
11/26/20140.640.640.600.612,740,839
11/25/201493.3595.6093.1895.00686,452
11/25/20140.630.640.620.641,602,315
11/24/201491.9493.1791.9493.09501,036
11/24/20140.640.650.620.621,027,438
11/21/201491.6192.6891.4791.82477,566
11/21/20140.670.670.620.644,105,582
11/20/201489.7291.1289.7090.74530,261
11/20/20140.640.660.620.653,402,248
11/19/201491.2391.7990.3090.55496,991
11/19/20140.710.710.660.672,894,878
11/18/201490.7892.3490.3791.43340,854
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center