$94.34 -0.55 (%) Ryder System Inc - NYSE

Apr. 1, 2015 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
3/31/201595.8295.8294.7294.89317,201
3/31/20150.450.460.430.436,551,070
3/30/201595.0996.5594.9596.32282,907
3/30/20150.460.470.440.442,246,170
3/27/201594.0894.4793.5294.39282,006
3/27/20150.480.480.460.471,026,898
3/26/201594.2694.4293.4494.16460,949
3/26/20150.490.490.470.471,495,732
3/25/201596.6096.8794.7694.80470,234
3/25/20150.490.500.470.481,819,039
3/24/201597.3897.3896.1896.42481,074
3/24/20150.500.500.490.50620,523
3/23/201598.4499.3297.3197.32901,328
3/23/20150.500.500.490.502,111,941
3/20/201597.5098.7697.0498.00975,121
3/20/20150.500.520.490.5224,357,748
3/19/201596.3397.2595.9696.99765,260
3/19/20150.490.500.480.502,231,651
3/18/201594.5996.4593.9996.37598,541
3/18/20150.480.500.480.493,501,314
3/17/201594.4695.1594.0894.95373,479
3/17/20150.500.500.480.492,069,868
3/16/201593.7094.8293.7094.74307,723
3/16/20150.510.530.490.493,076,605
3/13/201593.9794.3092.2193.12287,331
3/13/20150.480.500.480.504,187,836
3/12/201593.0694.3192.7594.21446,020
3/12/20150.500.500.470.472,455,621
3/11/201590.6992.9390.4192.52535,546
3/11/20150.480.490.450.483,270,978
3/10/201591.1691.3290.2190.52332,344
3/10/20150.460.490.420.495,970,730
3/9/201591.5592.3591.5592.06249,120
3/9/20150.500.510.460.482,948,271
3/6/201593.3893.8891.2191.48496,602
3/6/20150.520.520.480.516,461,340
3/5/201593.7494.0193.1093.86343,307
3/5/20150.520.530.510.532,833,122
3/4/201593.2793.9592.2393.65362,026
3/4/20150.520.530.520.521,062,103
3/3/201594.4994.7093.2093.68316,734
3/3/20150.510.530.510.532,398,712
3/2/201594.3394.9394.2494.73353,862
3/2/20150.530.530.510.511,017,687
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center