$64.44 -0.63 (%) Ryder System Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/28/201664.2065.1763.6565.07398,276
9/27/201663.5364.1863.1364.15711,512
9/26/201663.3864.0662.7063.66406,091
9/23/201664.3864.6963.6863.72670,870
9/22/201665.1565.3964.4664.56754,908
9/21/201664.0264.7863.5464.37765,828
9/20/201665.5565.6063.3863.39847,458
9/19/201666.7467.0564.9865.26914,593
9/16/201665.4266.2765.3066.11571,196
9/15/201665.0666.2164.4166.10623,310
9/14/201664.3665.5064.2265.08699,659
9/13/201664.6765.1663.8264.25715,272
9/12/201663.7565.9963.7565.60577,360
9/9/201666.9367.2064.9364.95612,055
9/8/201667.9168.3067.4867.60512,507
9/7/201666.6267.9566.4767.94670,492
9/6/201666.9166.9165.8666.70489,033
9/2/201666.8366.8966.0966.54437,637
9/1/201665.7366.5464.5965.94583,824
8/31/201665.6065.9264.5065.52805,142
8/30/201664.6165.7764.3765.71580,221
8/29/201664.2864.6964.0664.58479,256
8/26/201664.6265.2363.9264.20460,902
8/25/201665.5165.7464.4764.57917,082
8/24/201665.5066.1065.5065.66363,374
8/23/201665.6665.9465.2065.52439,353
8/22/201665.6465.7064.9765.31618,069
8/19/201665.3866.1665.3266.13513,441
8/18/201664.6465.6564.5665.64630,858
8/17/201664.9165.2964.2564.95372,404
8/16/201665.3965.4364.5165.00436,155
8/15/201665.5366.1465.3965.41378,293
8/12/201665.8065.8065.0465.28485,064
8/11/201665.7966.1465.4265.80235,723
8/10/201665.5066.4265.2165.54792,039
8/9/201666.0066.0865.1065.40593,801
8/8/201665.8266.6965.8266.00721,882
8/5/201664.5065.8164.5065.68821,582
8/4/201663.0463.8662.6363.82810,974
8/3/201662.8663.6562.7563.591,047,336
8/2/201665.1065.1062.2162.761,301,837
8/1/201665.8066.1764.6965.15782,892
7/29/201665.3066.4964.9365.90667,801
7/28/201663.7865.9162.6965.621,049,931
7/27/201668.6268.8364.1964.522,043,129
7/26/201669.0869.7868.7669.761,112,374
7/25/201669.0869.3968.6268.88726,117
7/22/201667.6469.2767.5169.25905,809
7/21/201667.6768.0967.0267.53867,621
7/20/201667.4768.4267.1267.82488,797
7/19/201667.5568.0667.0067.34440,313
7/18/201667.4368.4266.9968.04504,289
7/15/201668.0068.2467.2967.97467,798
7/14/201668.6768.6767.3567.77400,783
7/13/201667.1667.8266.2067.61639,463
7/12/201666.4467.4766.2667.06754,167
7/11/201665.1365.8764.7365.57590,123
7/8/201662.8264.9162.7064.64692,428
7/7/201661.7063.2961.5862.12841,720
7/6/201660.1861.4559.5761.29786,541
7/5/201661.5061.5059.8160.54744,803
7/1/201661.0163.0161.0162.03662,128
6/30/201660.7361.2059.2861.14508,735
6/29/201660.0160.9359.3660.44703,833
6/28/201658.4759.1358.1459.00978,293
6/27/201660.1660.3556.9857.171,499,267
6/24/201662.4563.6160.9061.071,185,187
6/23/201666.0366.3665.5665.85691,540
6/22/201665.2266.0064.6665.20437,269
6/21/201664.9365.5563.5065.11890,555
6/20/201666.2867.5966.2766.33578,742
6/17/201664.0265.6163.8765.24737,114
6/16/201663.6063.9662.4163.80588,013
6/15/201664.4465.8964.2664.42461,150
6/14/201665.1565.7463.3964.17921,639
6/13/201665.7166.2465.1065.28781,251
6/10/201667.0067.0165.3765.71813,810
6/9/201669.0269.5067.2067.661,021,679
6/8/201670.0970.7669.7269.80556,821
6/7/201669.7470.1969.3169.81420,783
6/6/201668.4969.7168.1369.42700,644
6/3/201668.9868.9867.3568.001,213,389
6/2/201668.8569.3668.1368.99483,881
6/1/201669.1169.4267.6669.26443,715
5/31/201669.4970.3669.0969.62415,526
5/27/201669.2869.7368.9569.52355,078
5/26/201669.4970.1869.1469.20643,275
5/25/201668.1369.3868.0969.23628,597
5/24/201667.7268.6467.0767.93536,752
5/23/201667.8768.0366.9067.28570,641
5/20/201667.0368.7267.0368.02759,254
5/19/201664.4766.9064.2566.691,055,190
5/18/201665.7266.4164.8265.451,009,039
5/17/201665.1867.6365.0165.89703,733
5/16/201665.4866.5664.0965.23836,904
5/13/201667.9568.6665.1565.541,295,620
5/12/201670.4271.1768.2968.44880,001
5/11/201670.4070.8969.6970.11725,634
5/10/201668.9870.8268.7770.55490,224
5/9/201668.4269.1667.9468.65552,966
  • Showing 1-100 of 2,267 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center