$68.92 -1.75 (%) Ryder System Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
4/28/201670.6371.6970.2570.671,104,241
4/27/201669.9271.9069.6571.421,655,206
4/26/201667.4969.9065.5069.451,473,816
4/25/201666.9267.0664.8665.25802,665
4/22/201666.2867.4366.1367.18630,128
4/21/201667.3168.0165.6865.93852,733
4/20/201667.4668.3767.4168.07689,830
4/19/201667.2068.5267.0267.58530,356
4/18/201665.8867.0665.3566.64457,311
4/15/201665.9066.6965.7266.22471,971
4/14/201665.6866.4665.2065.96634,710
4/13/201663.1765.7863.0865.51694,092
4/12/201662.3362.9761.6562.59522,559
4/11/201661.8363.5461.7462.19618,889
4/8/201661.2063.3261.2061.95663,842
4/7/201661.3661.6660.2460.481,111,232
4/6/201662.3662.6760.1161.771,026,748
4/5/201662.7262.8962.2562.491,065,763
4/4/201664.1065.2163.5363.62703,763
4/1/201664.0464.3062.5264.20565,998
3/31/201664.5765.2264.0764.78606,550
3/30/201665.3866.1563.9064.45786,239
3/29/201663.5064.8562.6264.81975,296
3/28/201664.7865.0162.8564.00520,976
3/24/201663.8164.7962.9764.74468,324
3/23/201665.1165.4664.0464.68508,165
3/22/201665.5766.1864.5965.50550,815
3/21/201665.0566.3664.7366.34898,042
3/18/201664.5166.2764.1565.061,661,740
3/17/201661.6064.5061.2864.15926,176
3/16/201659.8461.8659.5961.69712,223
3/15/201660.7361.4559.5660.04713,070
3/14/201660.8061.7160.2461.30434,918
3/11/201660.6262.0560.4461.40698,223
3/10/201661.3261.5358.8459.77772,825
3/9/201660.1560.9959.4860.85684,917
3/8/201662.2062.8759.6859.77850,968
3/7/201661.3163.0761.1462.821,203,726
3/4/201660.4062.1459.5261.541,148,238
3/3/201658.1660.2858.1660.15884,961
3/2/201658.3159.5458.0458.521,026,595
3/1/201657.2458.8556.8058.49680,648
2/29/201657.7557.9356.7156.72566,597
2/26/201656.6458.3556.3257.68667,468
2/25/201656.5957.2954.8256.23794,052
2/24/201655.6056.5154.2756.39752,776
2/23/201657.8758.0556.1656.63722,648
2/22/201656.8858.5756.8858.52714,228
2/19/201657.5357.6055.6456.15767,949
2/18/201657.9058.0556.7557.96809,422
2/17/201657.0958.7956.5258.131,092,377
2/16/201654.6256.8753.3556.291,067,848
2/12/201652.9854.6151.6454.14956,686
2/11/201654.1654.5051.1152.471,551,111
2/10/201656.0056.7354.8855.32770,419
2/9/201655.0056.3654.6055.651,108,345
2/8/201656.4656.4654.9655.97892,596
2/5/201656.7057.3055.6757.121,242,566
2/4/201652.0556.8852.0556.711,766,247
2/3/201651.6552.2249.4251.951,585,583
2/2/201653.8955.1951.1051.523,189,258
2/1/201652.5055.4752.5054.702,520,418
1/29/201651.1653.2551.0453.17829,697
1/28/201652.1452.3250.1050.901,158,231
1/27/201652.3453.7451.4651.741,093,139
1/26/201649.3652.6449.0852.55897,206
1/25/201650.3750.6348.7848.92561,882
1/22/201650.4351.9649.9050.64996,444
1/21/201648.3150.8047.7549.52969,273
1/20/201646.9649.1445.1248.321,685,962
1/19/201649.9150.1647.2647.791,040,516
1/15/201648.6349.4547.7049.25748,723
1/14/201650.1751.1148.8950.37842,663
1/13/201651.3351.8949.6449.971,248,425
1/12/201651.0151.5549.7451.08994,625
1/11/201650.9251.0849.5350.461,278,798
1/8/201652.2352.3450.4750.561,203,927
1/7/201651.3352.5551.1452.041,673,473
1/6/201655.7055.7653.6254.08648,677
1/5/201657.0457.3855.8856.61650,008
1/4/201655.9557.2055.2556.901,120,513
12/31/201556.1557.5056.1256.83511,246
12/30/201557.0557.3956.3556.56360,056
12/29/201556.9357.3256.5057.22483,849
12/28/201557.2557.5455.9956.43496,621
12/24/201557.6658.1357.6257.67275,450
12/23/201555.9758.2255.7657.81755,141
12/22/201554.3656.1054.3655.89830,909
12/21/201554.5055.2853.8154.03865,646
12/18/201555.9856.0353.5454.082,016,192
12/17/201559.7059.9156.6456.671,009,139
12/16/201556.7559.4056.7559.261,455,427
12/15/201555.5357.0655.4256.49999,048
12/14/201556.3556.6154.6555.121,113,001
12/11/201557.2257.6356.0256.221,741,583
12/10/201558.0758.7557.8557.98929,205
12/9/201557.5658.8257.2657.731,186,703
12/8/201558.8158.9957.7158.021,287,445
12/7/201560.4960.6258.8059.281,120,311
12/4/201561.8162.4760.0660.651,737,252
  • Showing 1-100 of 2,372 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center