$87.06 +3.12 (%) Ryder System Inc - NYSE

Oct. 21, 2014 | 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
10/20/201483.3884.3882.7083.94565,022
10/20/20140.790.800.780.79495,465
10/17/201483.0084.6282.7583.83669,180
10/17/20140.780.820.760.781,371,040
10/16/201478.8383.0778.5981.92791,492
10/16/20140.760.780.740.781,295,709
10/15/201479.8280.8377.1880.28826,451
10/15/20140.770.800.730.731,794,376
10/14/201477.5380.5377.5380.19961,354
10/14/20140.750.780.730.771,841,895
10/13/201481.2782.2077.1477.31969,466
10/10/201483.7283.8580.5281.061,076,625
10/10/20140.690.770.690.74922,092
10/9/201487.6787.7583.5283.901,231,978
10/9/20140.730.770.680.702,188,814
10/8/201486.4087.8384.0187.741,139,718
10/8/20140.670.730.650.732,069,523
10/7/201488.7688.7686.3786.40483,013
10/7/20140.670.670.630.64793,925
10/6/201489.7190.4688.6588.80366,186
10/6/20140.650.670.590.651,852,298
10/3/201488.1489.4487.8389.23435,185
10/3/20140.700.710.620.631,339,157
10/2/201487.6187.9985.9487.52631,465
10/2/20140.730.750.700.701,168,024
10/1/201489.9290.0287.2787.61683,638
10/1/20140.740.760.720.74611,759
9/30/201490.9491.6689.9489.97450,897
9/30/20140.760.770.730.731,631,317
9/29/201489.6991.0889.5590.84335,124
9/29/20140.750.770.750.76572,418
9/26/201489.4890.8989.3390.60441,304
9/26/20140.760.800.740.741,016,867
9/25/201490.7590.7589.3189.48471,657
9/25/20140.750.790.740.781,288,594
9/24/201490.2391.1089.9591.03445,084
9/24/20140.760.760.740.76984,423
9/23/201490.6491.2490.1890.18379,391
9/23/20140.730.770.730.751,191,860
9/22/201492.4392.6190.5890.81323,682
9/22/20140.750.770.720.721,339,395
9/19/201493.7593.8792.4092.74421,883
9/19/20140.810.810.730.7314,020,803
9/18/201492.9793.7892.7093.59235,889
9/18/20140.810.820.790.822,126,003
9/17/201493.1793.5092.1792.92392,194
9/17/20140.820.830.810.821,239,121
9/16/201491.6493.0891.2192.71304,330
9/16/20140.840.840.810.812,292,476
9/15/201492.7693.2191.3491.76623,442
9/15/20140.850.850.820.832,344,663
9/12/201492.1992.9592.0292.70455,706
9/12/20140.830.850.830.84670,665
9/11/201491.5692.2691.4292.18309,407
9/11/20140.810.860.810.852,166,812
9/10/201492.4392.4391.1991.87285,267
9/10/20140.800.830.800.831,907,505
9/9/201492.9292.9891.9792.03309,581
9/9/20140.800.820.790.812,384,070
9/8/201493.3893.4692.5892.93229,003
9/8/20140.830.840.800.81785,748
9/5/201492.5093.3592.1593.31457,787
9/5/20140.800.830.800.82643,590
9/4/201492.8393.4892.2292.52441,687
9/4/20140.830.840.800.821,807,927
9/3/201493.0093.8592.7692.88700,799
9/3/20140.830.840.820.84876,945
9/2/201490.7592.8090.5492.63734,911
9/2/20140.820.840.800.832,211,989
8/29/201490.7090.9189.9790.34546,213
8/29/20140.820.840.820.84415,563
8/28/201490.1790.7089.8090.58208,632
8/28/20140.830.850.820.83136,710
8/27/201490.8190.8890.4890.59183,693
8/27/20140.830.840.820.84167,392
8/26/201491.0291.4290.6590.74278,997
8/26/20140.810.840.790.832,032,505
8/25/201491.1091.6190.5090.96388,890
8/25/20140.790.800.780.79787,341
8/22/201490.5791.0790.1690.79285,465
8/22/20140.810.810.780.79690,446
8/21/201490.8491.2490.5290.57299,979
8/21/20140.820.820.800.817,686,298
8/20/201490.2391.5290.1490.82584,935
8/20/20140.810.830.810.83688,328
8/19/201489.4390.7389.3890.29483,067
8/19/20140.820.840.810.81968,653
8/18/201487.8689.0287.5089.02343,039
8/18/20140.850.850.830.83184,530
8/15/201487.8388.0886.0287.20480,501
8/15/20140.830.860.820.84533,024
8/14/201487.1587.4586.7487.39215,417
8/14/20140.860.860.840.85728,329
8/13/201487.0288.0386.9487.39256,047
8/13/20140.870.890.860.861,688,038
8/12/201486.4986.8786.1686.74301,640
8/12/20140.900.900.870.881,261,246
8/11/201486.5687.2086.3486.42400,788
8/11/20140.910.910.890.89664,052
8/8/201484.9785.8684.2085.86554,076
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center