$88.24 +0.13 (%) Ryder System Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
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
6/18/20150.470.480.460.483,967,277
6/17/201592.0392.7391.0291.97506,938
6/17/20150.430.470.430.472,735,000
6/16/201592.8193.8591.9192.11452,304
6/16/20150.430.440.430.43750,320
6/15/201593.2093.4892.3092.79486,571
6/15/20150.430.440.430.44427,362
6/12/201594.6894.8893.4993.84520,166
6/12/20150.430.430.430.43427,733
6/11/201594.7795.4994.7795.00487,041
6/11/20150.440.440.430.43864,325
6/10/201594.0495.0693.7894.35649,223
6/10/20150.440.450.440.44182,309
6/9/201593.4794.3193.2893.71485,193
6/9/20150.440.450.430.44607,064
6/8/201594.7295.0693.8093.88489,814
6/8/20150.430.440.430.44294,287
6/5/201592.9295.2992.8194.77681,670
6/5/20150.450.460.430.431,020,438
6/4/201592.8994.1392.8993.29747,222
6/4/20150.460.460.450.45134,100
6/3/201591.9294.1791.9293.61639,398
6/3/20150.450.460.450.45105,100
6/2/201591.2892.7191.0292.13410,329
6/2/20150.450.460.450.46364,643
6/1/201591.8992.3890.9791.92653,099
6/1/20150.450.460.450.46380,513
5/29/201593.3193.3191.1291.651,102,235
5/29/20150.450.450.450.451,038,527
5/28/201594.6694.6692.3693.69858,721
5/28/20150.450.450.440.441,153,000
5/27/201594.1495.0593.2894.77443,656
5/27/20150.440.450.440.45359,250
5/26/201596.8796.8893.4793.61706,612
5/26/20150.450.450.440.45822,341
5/25/20150.450.450.450.45145,725
5/22/201594.9395.3093.2394.19630,056
5/22/20150.450.450.440.45339,907
5/21/201594.2495.2493.6695.02391,889
5/21/20150.450.450.440.45595,522
5/20/201595.9396.4493.9794.14440,790
5/20/20150.440.450.440.45320,885
5/19/201597.0097.1295.7195.90457,449
5/19/20150.450.450.440.44933,066
5/18/201595.5996.9795.2896.84377,409
5/15/201595.4296.0595.1695.64637,718
5/15/20150.450.450.440.45428,543
5/14/201594.0195.2093.3495.10686,329
5/14/20150.450.450.440.451,057,988
5/13/201594.5395.0092.5193.89767,862
5/13/20150.450.460.440.451,054,264
5/12/201595.8795.8794.3694.50433,502
5/12/20150.450.460.440.452,151,769
5/11/201595.9596.8095.7196.55407,404
5/11/20150.450.460.450.45852,982
5/8/201596.4497.0795.8195.93298,317
5/8/20150.460.460.450.46100,857
5/7/201594.7395.9894.4495.46412,276
5/7/20150.460.460.450.46506,946
5/6/201596.0096.1194.2094.79930,164
5/6/20150.450.460.450.45764,306
5/5/201596.5297.2395.6395.78455,121
5/5/20150.460.460.450.45735,286
5/4/201596.7697.8496.4496.91355,783
5/4/20150.450.460.450.46988,206
5/1/201595.8297.0395.2196.73356,505
5/1/20150.450.460.450.46230,662
4/30/201596.4996.9295.0095.36795,197
4/30/20150.460.460.450.464,774,230
4/29/201596.8797.3396.0597.11794,811
4/29/20150.460.470.460.477,342,939
4/28/201597.3398.4397.0198.00650,638
4/28/20150.470.470.460.471,039,706
4/27/201598.8198.9596.3497.54741,364
4/27/20150.460.470.460.471,392,244
4/24/201599.9599.9598.0698.84564,588
4/24/20150.470.470.460.461,917,356
4/23/201598.00100.6497.6899.581,315,502
4/23/20150.460.470.460.471,084,471
4/22/201598.0098.4897.2597.951,565,897
4/22/20150.460.470.450.461,646,020
4/21/201596.1296.9595.5596.80680,546
  • Showing 1-100 of 2,518 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!