$93.99 -0.40 (%) Ryder System Inc - NYSE

Feb. 27, 2015 | 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
2/27/201594.2094.5693.7293.99395,488
2/27/20150.520.540.520.543,010,245
2/26/201595.1595.4694.0694.39272,100
2/26/20150.540.540.520.531,748,143
2/25/201594.8495.7894.7894.95320,124
2/25/20150.530.540.520.533,074,696
2/24/201594.3895.4694.1195.09468,723
2/24/20150.530.530.520.522,776,015
2/23/201594.7994.9194.1094.59320,388
2/23/20150.510.530.510.533,732,743
2/20/201593.7094.9993.0794.76470,871
2/20/20150.520.540.510.5311,430,594
2/19/201593.5894.7693.5894.03254,948
2/19/20150.520.530.500.517,779,141
2/18/201594.0094.4593.6593.82462,416
2/18/20150.580.580.570.572,345,220
2/17/201593.4194.1493.0694.12457,055
2/17/20150.570.580.560.58820,122
2/13/201593.5593.9693.3593.92406,193
2/13/20150.580.580.550.581,415,551
2/12/201592.3493.6992.3493.51478,407
2/12/20150.580.580.570.581,323,576
2/11/201591.0992.8090.8192.28682,660
2/11/20150.580.580.570.581,030,063
2/10/201591.2291.2289.6190.63740,637
2/10/20150.570.590.550.585,088,496
2/9/201589.7091.0389.3790.36656,357
2/9/20150.560.570.550.57412,710
2/6/201588.8591.1288.7990.33747,838
2/6/20150.550.570.540.551,323,902
2/5/201588.9889.7588.4788.86739,153
2/5/20150.560.570.550.56464,701
2/4/201587.6189.0286.3088.461,295,505
2/4/20150.560.570.550.55712,772
2/3/201582.7889.3482.6588.542,074,450
2/3/20150.570.570.550.551,099,994
2/2/201583.3684.5582.8984.031,345,109
2/2/20150.570.580.560.58638,733
1/30/201585.2585.9082.2982.791,347,091
1/30/20150.560.570.550.57588,689
1/29/201587.5888.3785.7486.241,365,232
1/29/20150.580.580.540.562,261,961
1/28/201590.9591.0687.8588.03397,473
1/28/20150.570.580.560.57886,062
1/27/201588.7790.2588.4389.95610,697
1/27/20150.570.580.560.582,222,109
1/26/201590.4191.2289.9090.41553,364
1/26/20150.560.570.540.56694,648
1/23/201590.3091.3189.9190.61404,326
1/23/20150.570.570.560.56783,707
1/22/201590.1090.6289.2890.57587,500
1/22/20150.580.580.540.578,705,166
1/21/201588.3990.3288.1888.97641,121
1/21/20150.690.690.620.632,930,389
1/20/201588.9889.6587.5988.59339,984
1/20/20150.690.710.670.673,438,895
1/19/20150.690.690.650.66497,139
1/16/201586.5588.4286.5588.34455,051
1/16/20150.720.730.680.681,600,039
1/15/201588.1188.4686.8486.95633,279
1/15/20150.630.730.620.737,908,511
1/14/201586.9188.0586.4387.56414,789
1/14/20150.610.630.600.602,475,751
1/13/201589.0390.6487.5088.49463,044
1/13/20150.620.620.570.603,919,844
1/12/201589.6489.6587.7788.14578,110
1/12/20150.590.630.580.604,366,316
1/9/201590.9690.9689.2989.34413,626
1/9/20150.550.570.550.571,776,867
1/8/201589.7591.0889.4990.93675,141
1/8/20150.550.580.520.535,585,267
1/7/201589.0589.4788.2788.80450,460
1/7/20150.560.580.540.541,317,080
1/6/201589.8290.0587.5988.34692,202
1/6/20150.550.580.530.563,428,647
1/5/201591.2991.5989.1689.32575,991
1/5/20150.520.550.520.531,600,762
1/2/201593.2493.6490.6192.28604,517
1/2/20150.490.520.480.521,097,888
12/31/201493.4994.6792.8092.85307,115
12/31/20140.480.490.480.49882,124
12/30/201493.3494.1493.2393.68411,655
12/30/20140.470.490.460.492,745,390
12/29/201493.7894.1493.3893.78300,495
12/29/20140.480.500.460.472,067,356
12/26/201493.5694.4893.5694.05158,010
12/24/201493.6393.9593.2293.37164,546
12/24/20140.470.480.460.471,174,972
12/23/201492.7394.0592.7393.52317,173
12/23/20140.450.480.450.462,501,869
12/22/201492.0093.3591.9392.59356,120
12/22/20140.490.500.440.456,437,134
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center