$82.04 +0.72 (%) Ryder System Inc - NYSE

Aug. 28, 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
8/28/201581.6283.0081.5682.041,198,928
8/28/20150.540.570.530.561,703,268
8/27/201579.8781.9279.8781.321,106,051
8/27/20150.510.540.500.541,411,514
8/26/201578.1179.2076.5379.03959,330
8/26/20150.530.540.500.501,990,181
8/25/201579.9380.3976.1276.161,225,827
8/25/20150.570.580.530.542,106,519
8/24/201576.9180.8775.5677.711,239,251
8/24/20150.550.610.540.542,660,794
8/21/201582.1583.1780.2680.991,577,636
8/21/20150.640.650.580.582,182,617
8/20/201585.5985.9782.9783.091,017,149
8/20/20150.620.660.610.643,253,588
8/19/201587.5688.0586.2086.53909,969
8/19/20150.560.600.560.602,435,834
8/18/201588.9289.2788.3188.41512,864
8/18/20150.570.570.550.57469,795
8/17/201588.9089.4487.8488.89539,437
8/17/20150.560.580.560.572,016,711
8/14/201588.4889.4188.2689.21320,751
8/14/20150.570.570.540.561,591,417
8/13/201589.9489.9488.6588.75348,782
8/13/20150.550.590.550.554,322,755
8/12/201589.7190.1687.8689.50852,102
8/12/20150.530.580.530.584,875,978
8/11/201591.0291.7589.6090.42804,938
8/11/20150.520.530.510.531,821,824
8/10/201590.7192.3090.7191.79553,322
8/10/20150.500.520.500.521,537,916
8/7/201591.3691.3690.0990.501,745,803
8/7/20150.500.510.490.501,083,787
8/6/201592.2192.6990.8791.55794,019
8/6/20150.490.500.490.501,440,270
8/5/201592.1093.5791.8891.91553,747
8/5/20150.500.500.480.491,330,954
8/4/201591.3792.3091.1891.64547,313
8/4/20150.510.520.490.495,142,591
8/3/201590.7091.9489.7391.59792,416
7/31/201592.1092.3190.4290.52802,637
7/31/20150.530.530.510.524,133,290
7/30/201591.8292.1290.7791.97459,805
7/30/20150.500.540.490.5235,404,412
7/29/201588.9892.4588.9892.17934,372
7/29/20150.380.400.360.401,328,855
7/28/201587.7789.7487.0488.98666,895
7/28/20150.360.380.360.38332,399
7/27/201587.1187.8786.7787.32758,967
7/27/20150.370.390.360.362,710,075
7/24/201588.0989.3787.1687.72951,077
7/24/20150.330.370.320.372,964,647
7/23/201590.9892.1387.9688.422,310,094
7/23/20150.350.350.320.333,481,911
7/22/201593.5893.8691.7893.081,393,379
7/22/20150.330.350.330.342,036,356
7/21/201591.5093.8491.4693.271,043,768
7/21/20150.330.340.320.342,257,992
7/20/201591.6092.2691.5291.71782,981
7/20/20150.380.380.300.307,207,836
7/17/201591.5392.5090.9791.49486,121
7/17/20150.390.390.370.381,809,010
7/16/201590.6791.1690.2991.13354,673
7/16/20150.380.400.380.381,076,347
7/15/201591.5591.6790.0090.25378,231
7/15/20150.390.390.370.38956,669
7/14/201591.5592.0991.0091.46549,064
7/14/20150.390.400.380.39662,313
7/13/201590.6192.2290.0591.79849,577
7/13/20150.410.410.390.392,148,529
7/10/201589.2090.1188.9790.00627,057
7/10/20150.420.420.400.401,379,987
7/9/201588.2088.7487.6987.81424,365
7/9/20150.430.440.410.411,199,493
7/8/201587.7388.0086.5887.23714,944
7/8/20150.450.450.430.43928,283
7/7/201587.9388.6486.2288.59601,305
7/7/20150.450.460.440.44957,294
7/6/201587.8188.8987.3187.60638,600
7/6/20150.460.460.450.46731,031
7/3/20150.460.460.450.45126,500
7/2/201588.2088.7587.7788.36606,039
7/2/20150.440.460.440.452,851,379
7/1/201588.0389.3487.8688.11709,701
6/30/201587.6288.4186.8287.37644,166
6/30/20150.450.450.430.43456,430
6/29/201589.2989.6886.7586.891,113,898
6/29/20150.430.450.430.431,077,447
6/26/201589.6989.7088.5489.081,032,725
6/26/20150.450.450.420.43842,183
6/25/201591.9992.1989.4389.68830,040
6/25/20150.450.460.440.441,271,924
6/24/201593.3293.6191.2291.62489,659
6/24/20150.440.450.440.45558,022
6/23/201593.9694.4093.1793.32388,552
6/23/20150.450.460.440.45853,004
6/22/201593.9394.3293.6194.00337,112
6/22/20150.460.460.450.45907,424
6/19/201593.3994.4293.1693.45460,601
6/19/20150.470.480.400.472,398,804
6/18/201592.1094.2992.1093.47544,262
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!