$95.02 +0.88 (%) Ryder System Inc - NYSE

May. 21, 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
5/21/201594.2495.2493.6695.02391,889
5/21/20150.450.450.440.45595,522
5/20/201595.9396.4493.9794.14440,790
5/20/20150.440.450.440.45320,885
5/19/201597.0097.1295.7195.90457,449
5/19/20150.450.450.440.44933,066
5/18/201595.5996.9795.2896.84377,409
5/15/201595.4296.0595.1695.64637,718
5/15/20150.450.450.440.45428,543
5/14/201594.0195.2093.3495.10686,329
5/14/20150.450.450.440.451,057,988
5/13/201594.5395.0092.5193.89767,862
5/13/20150.450.460.440.451,054,264
5/12/201595.8795.8794.3694.50433,502
5/12/20150.450.460.440.452,151,769
5/11/201595.9596.8095.7196.55407,404
5/11/20150.450.460.450.45852,982
5/8/201596.4497.0795.8195.93298,317
5/8/20150.460.460.450.46100,857
5/7/201594.7395.9894.4495.46412,276
5/7/20150.460.460.450.46506,946
5/6/201596.0096.1194.2094.79930,164
5/6/20150.450.460.450.45764,306
5/5/201596.5297.2395.6395.78455,121
5/5/20150.460.460.450.45735,286
5/4/201596.7697.8496.4496.91355,783
5/4/20150.450.460.450.46988,206
5/1/201595.8297.0395.2196.73356,505
5/1/20150.450.460.450.46230,662
4/30/201596.4996.9295.0095.36795,197
4/30/20150.460.460.450.464,774,230
4/29/201596.8797.3396.0597.11794,811
4/29/20150.460.470.460.477,342,939
4/28/201597.3398.4397.0198.00650,638
4/28/20150.470.470.460.471,039,706
4/27/201598.8198.9596.3497.54741,364
4/27/20150.460.470.460.471,392,244
4/24/201599.9599.9598.0698.84564,588
4/24/20150.470.470.460.461,917,356
4/23/201598.00100.6497.6899.581,315,502
4/23/20150.460.470.460.471,084,471
4/22/201598.0098.4897.2597.951,565,897
4/22/20150.460.470.450.461,646,020
4/21/201596.1296.9595.5596.80680,546
4/21/20150.470.470.460.471,036,019
4/20/201594.9196.3494.7495.95503,503
4/20/20150.460.470.460.461,456,122
4/17/201594.1994.6693.8994.48374,738
4/17/20150.470.480.470.471,245,294
4/16/201595.2595.2794.4994.86323,829
4/16/20150.470.470.460.471,478,064
4/15/201595.3396.1694.9195.37674,264
4/15/20150.450.470.450.471,531,822
4/14/201594.5695.3493.8695.07352,641
4/14/20150.450.460.450.452,540,137
4/13/201595.0796.6495.0795.35634,583
4/13/20150.460.470.450.451,307,858
4/10/201594.8295.5894.5995.43360,178
4/10/20150.450.470.450.471,004,687
4/9/201593.5094.8293.5094.52724,411
4/9/20150.450.460.440.451,228,295
4/8/201593.8094.1393.1793.72779,005
4/8/20150.460.460.450.451,828,766
4/7/201594.3294.8693.5793.80602,005
4/7/20150.460.460.440.4612,085,281
4/6/201594.1095.1293.5394.07323,091
4/6/20150.460.470.450.454,218,672
4/2/201594.8595.8694.3394.39306,445
4/2/20150.450.450.440.441,897,335
4/1/201594.6695.3693.7994.82355,287
4/1/20150.430.460.430.455,104,659
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center