R - Ryder System, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201952.3052.6051.2851.3351.33816,800
Sep 19, 201952.4952.9352.0152.0852.08571,400
Sep 18, 201952.6253.2351.9852.4052.40526,300
Sep 17, 201953.3853.3852.2253.1853.18550,200
Sep 16, 201953.0454.3153.0453.5953.59549,800
Sep 13, 201953.5954.6953.2753.3353.33512,800
Sep 12, 201954.4154.8752.7053.2553.25497,800
Sep 11, 201954.1654.7552.7654.7354.73479,300
Sep 10, 201953.8054.2453.0953.9853.98761,000
Sep 09, 201951.1253.6851.1253.6153.61715,500
Sep 06, 201951.3851.5150.5250.7550.75459,800
Sep 05, 201950.2551.5550.0551.1351.13661,600
Sep 04, 201948.1349.5348.1349.2849.28545,300
Sep 03, 201947.8448.1346.7647.4047.40673,000
Aug 30, 201948.2449.2248.0548.1748.17690,000
Aug 29, 201947.6348.5747.6347.8847.88338,600
Aug 28, 201945.0347.2244.9047.1247.12458,600
Aug 27, 201947.2847.2845.0845.1245.12408,200
Aug 26, 201947.1447.4146.3946.9846.98331,700
Aug 23, 201948.3748.6246.4046.6346.63623,600
Aug 22, 201948.8849.3048.5848.7348.73210,000
Aug 21, 201948.4648.9948.0248.6748.67281,700
Aug 20, 201948.0748.2247.4847.6647.66399,200
Aug 19, 201948.3648.9848.0048.1248.12423,900
Aug 16, 201946.4247.6846.4247.6447.64311,600
Aug 16, 20190.56 Dividend
Aug 15, 201947.1947.1945.9246.5345.97446,100
Aug 14, 201947.6347.6346.6147.1846.61409,200
Aug 13, 201947.6449.5947.0748.2247.64625,900
Aug 12, 201948.2248.4747.5647.6347.06388,100
Aug 09, 201949.6449.9448.2348.5948.01448,200
Aug 08, 201948.7249.9548.6049.9349.33705,900
Aug 07, 201947.8148.5847.1048.4747.89418,600
Aug 06, 201948.6049.1847.3248.5447.96634,300
Aug 05, 201948.8249.3247.6548.2347.65633,700
Aug 02, 201950.0651.1249.7849.8949.29584,500
Aug 01, 201953.3753.4450.1950.6550.041,112,900
Jul 31, 201952.6954.0351.0253.2652.621,202,400
Jul 30, 201953.5054.5551.1153.3852.741,437,900
Jul 29, 201959.0159.4058.3859.3258.61501,200
Jul 26, 201958.7859.4458.2959.0958.38351,000
Jul 25, 201960.2860.5558.3658.8858.17409,500
Jul 24, 201958.5960.3658.5060.0959.37728,300
Jul 23, 201958.1058.9957.7158.5457.84575,900
Jul 22, 201958.6058.8857.5557.7257.03529,800
Jul 19, 201957.1558.9257.1458.5057.80481,400
Jul 18, 201957.2357.7156.7256.9756.28266,300
Jul 17, 201957.8358.3256.9257.4356.74448,100
Jul 16, 201957.3959.3856.6958.8258.11440,300
Jul 15, 201957.3257.4556.4156.7056.02239,100
Jul 12, 201954.8257.8754.7457.5356.84400,800
Jul 11, 201953.8954.5653.3054.3953.74395,700
Jul 10, 201954.9355.1453.5853.8553.20423,800
Jul 09, 201955.0155.3254.4754.7654.10327,800
Jul 08, 201955.2655.6154.8155.5254.85388,600
Jul 05, 201955.3555.9454.5455.7255.05278,700
Jul 03, 201955.7555.8755.0755.7655.09270,700
Jul 02, 201956.6056.8055.2055.3754.70622,400
Jul 01, 201959.2759.7557.0757.5356.84459,700
Jun 28, 201956.7658.8156.4758.3057.60853,600
Jun 27, 201955.6457.3155.6456.4955.81439,800
Jun 26, 201954.6955.5054.2955.2854.61457,600
Jun 25, 201954.1954.4553.4554.2253.57444,600
Jun 24, 201957.0557.0553.8454.1253.47674,700
Jun 21, 201957.1757.8056.6856.9056.22669,200
Jun 20, 201958.0958.0957.3657.5356.84357,600
Jun 19, 201957.4457.4456.4856.9456.25250,900
Jun 18, 201956.5057.6956.1556.5555.87323,800
Jun 17, 201956.3956.9656.1056.1855.50359,200
Jun 14, 201956.9856.9855.6756.4155.73281,600
Jun 13, 201956.2457.0456.0756.9756.28265,700
Jun 12, 201955.5256.1755.3556.0555.38415,200
Jun 11, 201955.3456.0655.1455.5854.91570,700
Jun 10, 201953.7055.0953.7054.7554.09426,300
Jun 07, 201952.8653.8052.7353.2152.57408,900
Jun 06, 201952.8953.2251.7852.7152.08359,200
Jun 05, 201953.9454.0852.4853.0252.38541,800
Jun 04, 201952.3853.7051.9653.6052.95882,000
Jun 03, 201950.6051.9650.4351.1650.54810,800
May 31, 201951.3751.3750.2850.5049.89673,600
May 30, 201953.0353.5151.9052.2951.66458,600
May 29, 201952.6653.3752.2453.0852.44568,900
May 28, 201953.5953.7652.7753.2752.63518,500
May 24, 201954.8954.9153.1453.8353.18478,900
May 23, 201955.7455.9753.8654.4153.76416,100
May 22, 201957.7257.9955.8356.6856.00395,700
May 21, 201957.9558.2957.2358.0857.38446,800
May 20, 201956.4358.4855.4657.4556.76559,700
May 17, 201959.5259.7557.5857.7057.01415,300
May 17, 20190.54 Dividend
May 16, 201960.1761.4060.0660.5559.29418,900
May 15, 201958.8559.9158.2859.7758.52292,100
May 14, 201958.3460.2158.0659.3758.13541,200
May 13, 201958.5858.7557.6157.8756.66673,400
May 10, 201960.9160.9159.3760.2158.95516,000
May 09, 201961.0861.8660.1361.3360.05340,700
May 08, 201962.5062.7161.6061.7360.44276,800
May 07, 201962.8263.1461.6362.4561.15326,500
May 06, 201962.4364.2862.2663.8762.54362,400
May 03, 201961.5864.1461.5863.6662.33465,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...