$92.92 +0.21 (%) Ryder System Inc - NYSE

Sep. 17, 2014 | 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
9/17/201493.1793.5092.1792.92392,194
9/17/20140.820.830.810.821,239,121
9/16/201491.6493.0891.2192.71303,989
9/16/20140.840.840.810.812,297,476
9/15/201492.7693.2191.3491.76623,442
9/15/20140.850.850.820.832,344,663
9/12/201492.1992.9592.0292.70455,706
9/12/20140.830.850.830.84670,665
9/11/201491.5692.2691.4292.18309,407
9/11/20140.810.860.810.852,166,812
9/10/201492.4392.4391.1991.87285,267
9/10/20140.800.830.800.831,907,505
9/9/201492.9292.9891.9792.03309,581
9/9/20140.800.820.790.812,384,070
9/8/201493.3893.4692.5892.93229,003
9/8/20140.830.840.800.81785,748
9/5/201492.5093.3592.1593.31457,787
9/5/20140.800.830.800.82643,590
9/4/201492.8393.4892.2292.52441,687
9/4/20140.830.840.800.821,807,927
9/3/201493.0093.8592.7692.88700,799
9/3/20140.830.840.820.84876,945
9/2/201490.7592.8090.5492.63734,911
9/2/20140.820.840.800.832,211,989
8/29/201490.7090.9189.9790.34546,213
8/29/20140.820.840.820.84415,563
8/28/201490.1790.7089.8090.58208,632
8/28/20140.830.850.820.83136,710
8/27/201490.8190.8890.4890.59183,693
8/27/20140.830.840.820.84167,392
8/26/201491.0291.4290.6590.74278,997
8/26/20140.810.840.790.832,032,505
8/25/201491.1091.6190.5090.96388,890
8/25/20140.790.800.780.79787,341
8/22/201490.5791.0790.1690.79285,465
8/22/20140.810.810.780.79690,446
8/21/201490.8491.2490.5290.57299,979
8/21/20140.820.820.800.817,686,298
8/20/201490.2391.5290.1490.82584,935
8/20/20140.810.830.810.83688,328
8/19/201489.4390.7389.3890.29483,067
8/19/20140.820.840.810.81968,653
8/18/201487.8689.0287.5089.02343,039
8/18/20140.850.850.830.83184,530
8/15/201487.8388.0886.0287.20480,501
8/15/20140.830.860.820.84533,024
8/14/201487.1587.4586.7487.39215,417
8/14/20140.860.860.840.85728,329
8/13/201487.0288.0386.9487.39256,047
8/13/20140.870.890.860.861,688,038
8/12/201486.4986.8786.1686.74301,640
8/12/20140.900.900.870.881,261,246
8/11/201486.5687.2086.3486.42400,788
8/11/20140.910.910.890.89664,052
8/8/201484.9785.8684.2085.86554,076
8/8/20140.910.930.900.90832,667
8/7/201485.5785.7284.5584.82500,499
8/7/20140.930.930.910.92203,920
8/6/201484.9485.8084.6385.26547,953
8/6/20140.900.940.890.934,212,747
8/5/201486.2587.0585.5985.68457,063
8/5/20140.880.900.840.90664,578
8/4/201487.1587.1586.0286.76473,678
8/1/201486.0086.9985.7186.69875,193
8/1/20140.890.930.860.871,459,126
7/31/201487.0387.2885.3286.131,032,597
7/31/20140.880.900.870.89603,684
7/30/201488.1688.5987.4687.90455,278
7/30/20140.880.900.880.901,766,882
7/29/201489.2889.6687.8487.90655,966
7/29/20140.900.900.860.86525,885
7/28/201491.2191.7489.5889.95551,757
7/28/20140.910.910.880.881,663,963
7/25/201491.3391.9190.7991.31783,233
7/25/20140.890.910.860.914,725,473
7/24/201489.5391.6689.3291.601,007,779
7/24/20140.920.940.870.873,411,171
7/23/201491.0091.2386.9889.701,910,037
7/23/20140.890.950.880.923,847,659
7/22/201489.9390.7689.5490.451,051,917
7/22/20140.900.900.880.904,249,471
7/21/201489.0489.6888.8189.34361,643
7/21/20140.870.900.850.905,274,044
7/18/201488.4089.7788.1689.44387,500
7/18/20140.840.850.830.83177,874
7/17/201489.1090.0688.0888.26492,179
7/17/20140.780.870.780.874,868,760
7/16/201489.0089.2788.6589.13351,625
7/16/20140.810.830.780.78852,788
7/15/201488.5289.0988.2488.49531,459
7/15/20140.860.870.800.814,101,383
7/14/201488.3289.8588.3088.43614,801
7/14/20140.830.880.820.82781,646
7/11/201487.2187.5486.7587.37302,233
7/11/20140.890.930.850.873,232,796
7/10/201487.6487.8686.9787.16414,484
7/10/20140.940.960.880.882,093,633
7/9/201488.5588.8787.9888.29375,360
7/9/20140.960.960.890.921,492,358
7/8/201488.7088.7387.7688.38369,196
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center