Ryder System Inc $90.59

down -0.15


27/8/2014 04:03 PM  |  NYSE : R  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
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
8/8/20140.910.930.900.90832,667
8/7/201485.5785.7284.5584.82500,499
8/7/20140.930.930.910.92203,920
8/6/201484.9485.8084.6385.26547,953
8/6/20140.900.940.890.934,212,747
8/5/201486.2587.0585.5985.68457,063
8/5/20140.880.900.840.90664,578
8/4/201487.1587.1586.0286.76473,678
8/1/201486.0086.9985.7186.69875,193
8/1/20140.890.930.860.871,459,126
7/31/201487.0387.2885.3286.131,032,597
7/31/20140.880.900.870.89603,684
7/30/201488.1688.5987.4687.90455,278
7/30/20140.880.900.880.901,766,882
7/29/201489.2889.6687.8487.90655,966
7/29/20140.900.900.860.86525,885
7/28/201491.2191.7489.5889.95551,757
7/28/20140.910.910.880.881,663,963
7/25/201491.3391.9190.7991.31783,233
7/25/20140.890.910.860.914,725,473
7/24/201489.5391.6689.3291.601,007,779
7/24/20140.920.940.870.873,411,171
7/23/201491.0091.2386.9889.701,910,037
7/23/20140.890.950.880.923,847,659
7/22/201489.9390.7689.5490.451,051,917
7/22/20140.900.900.880.904,249,471
7/21/201489.0489.6888.8189.34361,643
7/21/20140.870.900.850.905,274,044
7/18/201488.4089.7788.1689.44387,500
7/18/20140.840.850.830.83177,874
7/17/201489.1090.0688.0888.26492,179
7/17/20140.780.870.780.874,868,760
7/16/201489.0089.2788.6589.13351,625
7/16/20140.810.830.780.78852,788
7/15/201488.5289.0988.2488.49531,459
7/15/20140.860.870.800.814,101,383
7/14/201488.3289.8588.3088.43614,801
7/14/20140.830.880.820.82781,646
7/11/201487.2187.5486.7587.37302,233
7/11/20140.890.930.850.873,232,796
7/10/201487.6487.8686.9787.16414,484
7/10/20140.940.960.880.882,093,633
7/9/201488.5588.8787.9888.29375,360
7/9/20140.960.960.890.921,492,358
7/8/201488.7088.7387.7688.38369,196
7/8/20140.920.980.910.951,457,228
7/7/201489.1189.1188.1188.75278,125
7/7/20140.870.920.870.91600,944
7/4/20140.920.920.860.89498,197
7/3/201488.9589.4888.7589.25240,522
7/3/20140.850.930.840.91503,047
7/2/201488.8989.5788.3288.72253,144
7/2/20140.860.920.840.86992,328
7/1/201488.2989.0988.1688.92430,984
6/30/201487.0788.4686.7588.09503,107
6/30/20140.840.890.820.89498,528
6/27/201486.9087.2686.2887.11477,803
6/27/20140.860.870.810.821,646,491
6/26/201486.7287.0885.5987.07356,877
6/26/20140.810.860.810.861,929,675
6/25/201486.0086.8785.9286.64353,904
6/25/20140.810.840.800.81669,904
6/24/201487.0087.8586.0486.12398,474
6/24/20140.920.920.750.801,116,517
6/23/201487.6287.7886.9687.26425,267
6/23/20140.900.920.890.89851,373
6/20/201487.6987.9987.4587.56501,782
6/20/20140.930.950.890.904,274,032
6/19/201487.8588.2387.3087.77329,555
6/19/20140.930.970.930.955,118,101
6/18/201487.2088.1686.8487.88643,317
6/18/20140.950.960.920.931,872,043
6/17/201486.1186.8385.6686.37282,178
6/17/20140.890.990.890.971,282,728
6/16/201486.5587.4686.0486.25407,552
Trading Center