$91.57 +0.65 (%) Ryder System Inc - NYSE

Dec. 19, 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
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
11/18/20140.690.710.680.694,608,512
11/17/201491.1591.2490.4890.69398,052
11/17/20140.670.690.650.681,517,725
11/14/201491.2891.9991.0191.31531,700
11/14/20140.640.680.610.652,428,111
11/13/201492.0992.5090.3791.32621,811
11/13/20140.660.680.640.641,417,613
11/12/201492.4592.6291.7792.32395,058
11/12/20140.680.690.650.651,666,333
11/11/201493.3493.6892.1592.70315,810
11/11/20140.660.690.640.683,197,042
11/10/201491.7393.3091.6893.29514,111
11/10/20140.660.690.630.646,028,934
11/7/201491.1191.9690.9191.46528,745
11/7/20140.610.650.590.655,785,162
11/6/201490.8491.4890.0991.41497,493
11/6/20140.520.590.520.587,250,801
11/5/201490.3991.0689.6190.64585,745
11/5/20140.560.570.500.547,926,131
11/4/201488.9789.9388.5789.63653,011
11/4/20140.590.610.570.574,156,113
11/3/201488.6589.4087.8188.79811,209
11/3/20140.580.600.550.593,359,741
10/31/201488.4988.6887.2088.47920,215
10/31/20140.580.590.540.574,779,399
10/30/201486.3688.6086.0587.50774,338
10/30/20140.700.710.600.623,992,669
10/29/201487.3288.1485.7586.72669,295
10/29/20140.730.750.700.734,210,986
10/28/201485.4187.2184.7987.08622,128
10/28/20140.800.810.720.728,820,830
10/27/201484.5885.0584.1784.93835,279
10/27/20140.760.770.730.76621,220
10/24/201484.7785.1083.6784.84693,144
10/24/20140.780.780.720.75947,156
10/23/201482.8185.4282.5084.301,207,957
10/23/20140.710.780.690.761,517,770
10/22/201485.8887.0081.0081.172,545,021
10/22/20140.780.780.710.741,085,835
10/21/201484.4287.2084.3887.06823,285
10/21/20140.800.800.770.78745,506
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center