$56.62 +0.97 (%) Ryder System Inc - NYSE

Feb. 10, 2016 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
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
12/3/201564.4664.6161.7262.281,137,296
12/2/201566.5866.5863.8764.50952,494
12/1/201566.1267.0065.5466.90564,457
11/30/201566.6067.0865.8965.96676,774
11/27/201566.3966.9366.1466.56172,001
11/25/201566.2366.5365.7266.19508,905
11/24/201565.1166.3164.7166.16555,962
11/23/201566.9867.3465.4665.62725,135
11/20/201567.8967.9966.8466.95526,272
11/19/201566.1667.9365.9867.62705,477
11/18/201566.5067.0165.3066.55710,318
11/17/201566.3666.9865.3766.01795,159
11/16/201565.2666.0864.8566.03654,979
11/13/201566.5667.3365.5565.69743,076
11/12/201568.5768.9666.5966.68961,794
11/11/201569.0769.6268.7869.11547,142
11/10/201570.6370.9968.2668.961,058,673
11/9/201571.6871.9469.6370.75732,488
11/6/201571.8072.0771.2171.88450,398
11/5/201571.7972.1671.2171.89346,247
11/4/201572.3972.3971.2471.53688,295
11/3/201572.6673.1771.4172.39682,783
11/2/201571.7773.4271.7172.98670,635
10/30/201571.5172.3271.0071.78511,651
10/29/201569.4271.7269.4071.631,049,019
10/28/201568.6369.4768.0769.421,024,045
10/27/201569.8969.9867.7568.24951,882
10/26/201570.2471.1570.1670.65753,201
10/23/201571.7772.4368.8270.331,593,363
10/22/201571.5573.3470.6871.371,241,792
10/21/201572.7772.9971.8272.00917,742
10/20/201571.6872.8571.5372.27983,507
10/19/201571.5872.2571.4772.12830,890
10/16/201573.3974.1971.1171.951,435,986
10/15/201571.4373.3670.6373.291,314,680
10/14/201568.8271.3168.6271.122,523,186
10/13/201571.3171.6568.2468.635,170,275
10/12/201575.8076.0874.6475.65483,048
10/9/201575.2876.3375.1675.88643,539
10/8/201573.8075.2673.7575.13566,008
10/7/201573.6374.9173.0774.13685,079
10/7/20150.460.460.460.460
10/6/201573.7574.5172.8073.18755,908
10/5/201572.2374.5272.2374.011,120,864
10/5/20150.470.480.460.462,811,631
10/2/201570.7671.5669.5571.551,652,924
10/2/20150.460.480.450.482,724,282
10/1/201574.0474.5471.5071.841,781,260
10/1/20150.460.470.430.444,580,049
9/30/201574.5075.6473.4874.04683,575
9/30/20150.470.470.460.475,835,606
9/29/201573.6375.6072.6673.52716,399
9/29/20150.480.500.480.484,475,600
9/28/201574.8174.8173.1073.581,127,486
9/28/20150.490.490.470.472,205,770
  • Showing 1-100 of 2,426 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center