R Historical Prices | Ryder System, Inc. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Ryder System, Inc. (R)

-NYSE

62.59 0.50(0.79%) May 24, 4:02PM EDT|After Hours : 62.59 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	62.72	62.97	61.45	62.59	342,300	62.59
May 23, 2013	61.44	63.37	61.24	63.09	582,300	63.09
May 22, 2013	64.07	64.54	62.26	62.81	544,700	62.81
May 21, 2013	63.98	64.68	63.86	64.02	579,600	64.02
May 20, 2013	63.04	64.50	63.00	63.75	803,000	63.75
May 17, 2013	61.80	62.52	61.71	62.52	543,500	62.52
May 16, 2013	61.71	62.27	60.89	61.13	413,600	61.13
May 16, 2013	0.31 Dividend
May 15, 2013	61.42	62.32	61.03	62.29	550,700	61.98
May 14, 2013	60.24	61.61	60.24	61.54	600,800	61.23
May 13, 2013	60.89	61.11	60.14	60.28	414,800	59.98
May 10, 2013	60.81	61.33	60.30	61.20	484,200	60.90
May 9, 2013	60.85	61.40	60.38	60.80	508,200	60.50
May 8, 2013	60.54	61.10	60.37	61.00	896,100	60.70
May 7, 2013	60.00	60.99	59.76	60.89	765,600	60.59
May 6, 2013	58.44	60.01	58.44	59.75	739,100	59.45
May 3, 2013	57.70	59.79	57.12	58.46	939,600	58.17
May 2, 2013	56.97	57.31	56.56	56.77	658,100	56.49
May 1, 2013	57.79	57.91	56.56	56.68	543,200	56.40
Apr 30, 2013	57.49	58.07	56.86	58.07	648,600	57.78
Apr 29, 2013	56.99	57.71	56.33	57.50	492,600	57.21
Apr 26, 2013	57.02	57.26	56.53	56.87	648,900	56.59
Apr 25, 2013	56.97	57.68	56.25	57.12	889,700	56.84
Apr 24, 2013	55.01	57.57	55.01	56.94	1,960,700	56.66
Apr 23, 2013	56.85	57.70	52.58	53.31	3,050,300	53.04
Apr 22, 2013	57.12	57.35	55.66	57.27	662,100	56.98
Apr 19, 2013	56.30	57.56	55.85	57.15	574,200	56.87
Apr 18, 2013	56.76	57.03	55.27	56.08	843,800	55.80
Apr 17, 2013	58.00	58.22	55.93	56.61	844,100	56.33
Apr 16, 2013	57.40	58.78	57.40	58.64	558,100	58.35
Apr 15, 2013	60.81	61.33	56.74	56.83	979,600	56.55
Apr 12, 2013	60.17	61.37	60.17	61.37	429,900	61.06
Apr 11, 2013	61.39	61.73	60.39	60.55	602,900	60.25
Apr 10, 2013	58.99	61.67	58.99	61.47	763,900	61.16
Apr 9, 2013	59.32	59.47	58.28	58.85	620,000	58.56
Apr 8, 2013	57.79	59.21	57.79	59.19	720,000	58.90
Apr 5, 2013	56.91	57.96	55.59	57.83	1,186,400	57.54
Apr 4, 2013	57.93	58.00	57.21	57.50	570,700	57.21
Apr 3, 2013	58.08	58.55	57.64	57.91	689,700	57.62
Apr 2, 2013	58.75	59.22	58.11	58.30	561,100	58.01
Apr 1, 2013	59.75	59.93	58.00	58.67	623,700	58.38
Mar 28, 2013	59.99	60.46	59.40	59.75	839,200	59.45
Mar 27, 2013	59.61	59.70	58.82	59.40	664,500	59.10
Mar 26, 2013	60.38	60.73	59.66	60.19	511,200	59.89
Mar 25, 2013	60.22	60.82	59.36	60.11	556,600	59.81
Mar 22, 2013	59.78	60.14	59.04	60.08	795,600	59.78
Mar 21, 2013	59.28	59.40	57.57	58.21	640,800	57.92
Mar 20, 2013	59.95	60.31	59.14	59.59	568,400	59.29
Mar 19, 2013	61.04	61.22	59.04	59.85	502,500	59.55
Mar 18, 2013	60.25	61.37	59.66	60.80	307,600	60.50
Mar 15, 2013	61.38	61.40	60.43	61.00	553,400	60.70
Mar 14, 2013	60.69	61.68	60.60	61.42	561,800	61.11
Mar 13, 2013	58.83	60.42	58.73	60.36	594,600	60.06
Mar 12, 2013	59.32	59.45	58.20	58.61	376,600	58.32
Mar 11, 2013	58.84	59.70	58.59	59.32	356,200	59.02
Mar 8, 2013	58.67	59.40	58.40	58.85	464,600	58.56
Mar 7, 2013	58.13	58.35	57.52	58.26	597,700	57.97
Mar 6, 2013	57.09	58.29	57.09	57.95	553,800	57.66
Mar 5, 2013	55.90	57.60	55.90	56.70	660,800	56.42
Mar 4, 2013	55.15	55.58	54.45	55.58	469,400	55.30
Mar 1, 2013	55.86	56.05	55.10	55.43	426,100	55.15
Feb 28, 2013	55.81	56.55	55.79	56.20	452,900	55.92
Feb 27, 2013	54.25	55.93	54.25	55.75	797,000	55.47
Feb 26, 2013	54.63	54.84	54.04	54.12	1,214,200	53.85
Feb 25, 2013	56.47	56.68	54.41	54.41	430,100	54.14
Feb 22, 2013	55.81	56.52	55.80	56.04	455,400	55.76
Feb 21, 2013	56.37	56.45	55.11	55.59	732,300	55.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On R

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ryder System, Inc. (R)