$74.09 -1.67 (%) Ryder System Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

R historical data

Date Open High Low Close Volume
1/19/201776.2876.5373.9074.09571,741
1/19/20170.820.830.820.83100,417
1/18/201775.0075.9774.6075.76451,093
1/18/20170.820.840.820.83181,156
1/17/201776.8577.0374.7475.00397,331
1/17/20170.810.830.800.82167,465
1/16/20170.790.800.790.8079,179
1/13/201776.7377.4376.4377.03449,437
1/13/20170.780.800.770.78102,806
1/12/201776.4376.7374.9876.21378,184
1/12/20170.820.840.780.8092,300
1/11/201775.8376.5575.3876.48374,520
1/11/20170.800.820.750.82194,235
1/10/201775.4676.3875.1875.63352,625
1/10/20170.830.830.800.8173,614
1/9/201775.6675.8974.6175.31555,730
1/9/20170.820.830.820.8385,735
1/6/201775.3976.2574.9776.03564,521
1/6/20170.820.820.800.8031,285
1/5/201775.8076.3974.3175.41521,023
1/5/20170.800.830.800.82216,175
1/4/201775.7276.1774.6576.12598,893
1/4/20170.800.800.780.78154,899
1/3/201775.0376.1673.8875.35808,812
1/3/20170.750.780.720.77134,982
12/30/201675.6575.7074.1774.44409,735
12/30/20160.750.750.720.75241,400
12/29/201675.3676.0975.1175.40280,453
12/29/20160.740.750.740.75166,464
12/28/201676.7576.8374.8875.18325,809
12/28/20160.710.730.710.73167,590
12/27/201676.4077.3175.9276.73357,654
12/23/201676.0676.3875.6176.14271,028
12/23/20160.680.690.650.66175,565
12/22/201676.9377.2675.5475.96400,149
12/22/20160.680.700.670.6898,034
12/21/201677.5777.8076.2776.95408,455
12/21/20160.690.700.690.7057,850
12/20/201677.4978.4877.1677.56384,079
12/20/20160.650.700.630.70206,070
12/19/201676.8378.1676.1177.21463,994
12/19/20160.710.710.630.65500,269
12/16/201677.7978.0576.2676.641,294,812
12/16/20160.660.710.650.71182,221
12/15/201678.7379.5877.0777.401,494,734
12/15/20160.710.710.630.66479,035
12/14/201680.4981.5779.5180.03761,754
12/14/20160.730.750.710.71164,760
12/13/201681.9281.9279.5980.81472,060
12/13/20160.730.750.730.74149,494
12/12/201682.5982.6180.5181.30479,985
12/12/20160.760.760.720.75213,690
12/9/201684.5385.0981.8082.24659,763
12/9/20160.760.780.760.76285,290
12/8/201684.6885.4283.3284.69391,224
12/8/20160.770.780.760.7747,000
12/7/201682.2184.7281.5584.57649,184
12/7/20160.790.790.770.7898,677
12/6/201680.0982.1079.7082.00551,825
12/6/20160.790.800.750.77450,984
12/5/201679.9080.7979.6180.28660,341
12/5/20160.780.790.750.78267,042
12/2/201679.6979.7779.0079.25388,046
12/2/20160.770.800.770.80219,646
12/1/201678.7979.7178.3579.64768,403
12/1/20160.760.780.730.77361,818
11/30/201679.3079.9678.1678.30900,975
11/30/20160.770.790.730.77255,132
11/29/201679.0879.3478.5378.57487,401
11/29/20160.790.800.780.80252,850
11/28/201681.3581.4279.0779.22785,698
11/28/20160.810.820.780.81289,998
11/25/201680.9081.6180.5081.56351,732
11/25/20160.760.800.760.78221,335
11/24/20160.740.750.720.73183,563
11/23/201678.6480.8778.6480.59458,461
11/23/20160.770.770.720.74577,194
11/22/201679.0879.4978.1079.01566,824
11/22/20160.820.820.760.82219,099
11/21/201679.4679.7078.3178.70638,581
11/21/20160.760.800.760.79336,182
11/18/201678.7079.1878.3878.76401,481
11/18/20160.780.800.720.75494,806
11/17/201678.7279.2177.0978.70602,690
11/17/20160.880.880.800.80317,988
11/16/201678.4479.4877.8678.81655,301
11/16/20160.880.900.860.88365,253
11/15/201677.8479.5677.5279.38766,747
11/15/20160.800.840.800.82435,590
11/14/201678.4480.1578.2479.391,466,946
11/14/20160.890.890.690.84806,081
11/11/201679.1579.9277.1277.771,456,338
11/11/20160.930.930.850.89338,830
11/10/201676.9980.0176.8679.461,594,189
11/10/20161.001.000.890.93443,004
11/9/201671.8876.5071.3476.421,504,056
11/9/20160.991.050.970.99168,791
11/8/201670.9273.4170.4473.01994,297
11/8/20161.021.030.790.97968,932
11/7/201670.1871.5069.7571.44866,568
  • Showing 1-100 of 2,244 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center