R - Ryder System, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201888.6889.0288.0088.8288.82741,500
Jan 18, 201888.8789.6288.4088.9188.91416,500
Jan 17, 201889.0189.0687.9588.9888.98417,100
Jan 16, 201889.9290.0287.9988.5288.52416,100
Jan 12, 201889.9090.0189.1189.8289.82350,600
Jan 11, 201888.0089.6187.0889.3089.30562,600
Jan 10, 201887.8687.8687.0187.1787.17489,600
Jan 09, 201887.4888.4287.4688.0688.06333,200
Jan 08, 201886.8787.5986.7587.4887.48287,700
Jan 05, 201887.8588.1086.6286.9586.95371,000
Jan 04, 201888.0088.2686.6287.2687.26409,700
Jan 03, 201886.6487.7186.4887.4187.41541,600
Jan 02, 201885.0086.8184.5786.4086.40647,300
Dec 29, 201785.2085.7784.1484.1784.17232,400
Dec 28, 201784.8185.0484.0184.9784.97242,500
Dec 27, 201784.5285.0484.0885.0285.02256,800
Dec 26, 201784.8085.6084.3184.4284.42207,100
Dec 22, 201783.9884.9283.2984.8084.80204,200
Dec 21, 201784.2084.2082.9483.7383.73433,800
Dec 20, 201784.6585.5083.9983.9983.99448,300
Dec 19, 201782.8784.1682.6684.0184.01572,400
Dec 18, 201781.9282.9781.7682.8582.85681,600
Dec 15, 201781.2182.4381.0781.5681.56699,500
Dec 14, 201782.5882.5880.8781.0781.07517,700
Dec 13, 201781.4382.8481.4382.0282.02601,500
Dec 12, 201782.0882.2581.4781.7681.76437,500
Dec 11, 201782.5182.6781.4781.7381.73614,800
Dec 08, 201782.6082.9782.0882.4882.48348,400
Dec 07, 201780.7882.4280.4882.0682.06486,600
Dec 06, 201780.5281.2280.2380.4880.48363,100
Dec 05, 201781.5781.8980.3480.4280.42620,200
Dec 04, 201782.7583.6781.4681.5181.51967,500
Dec 01, 201782.2782.3779.3282.3582.35647,500
Nov 30, 201781.5282.7881.0682.4882.48665,300
Nov 29, 201779.8081.2079.3081.0781.07462,800
Nov 28, 201777.4179.8277.2879.7079.70522,100
Nov 27, 201777.2877.7276.9177.3677.36582,100
Nov 24, 201777.8077.9777.2177.3077.30190,500
Nov 22, 201777.6478.0477.3777.5377.53343,700
Nov 21, 201777.0677.6576.5877.5777.57439,400
Nov 20, 201776.4077.1276.1776.6476.64570,500
Nov 17, 201779.3279.3276.1176.3576.351,066,600
Nov 17, 20170.46 Dividend
Nov 16, 201778.0180.4677.5480.2779.81921,300
Nov 15, 201779.0179.0577.8877.9777.52326,100
Nov 14, 201779.3179.8079.1579.3078.85574,700
Nov 13, 201778.5479.6578.4879.3578.90603,100
Nov 10, 201778.3379.1178.2878.9278.47386,600
Nov 09, 201779.8180.1378.7778.9178.46659,600
Nov 08, 201780.5280.6479.7280.2179.75737,400
Nov 07, 201782.3982.6180.7380.8380.37649,300
Nov 06, 201782.3282.7081.7482.6082.13431,800
Nov 03, 201783.0083.3081.9482.3481.87435,500
Nov 02, 201781.7882.9581.2882.8982.41742,900
Nov 01, 201781.8182.4281.5281.7381.26736,400
Oct 31, 201781.9782.1881.0581.0880.621,126,000
Oct 30, 201783.8483.9481.8082.1481.67662,600
Oct 27, 201783.2084.7582.7084.2783.79839,600
Oct 26, 201781.8183.4381.8183.1382.65633,500
Oct 25, 201782.2383.3881.2381.5081.03787,700
Oct 24, 201784.0784.7581.0181.9081.431,415,300
Oct 23, 201783.5583.7282.3582.9482.46857,400
Oct 20, 201783.1883.8982.6583.6583.17615,600
Oct 19, 201781.0482.8780.5782.7782.30799,600
Oct 18, 201780.2681.8080.1081.6681.19787,800
Oct 17, 201779.4580.0378.6879.8079.34806,300
Oct 16, 201781.2181.5778.6679.6179.15730,600
Oct 13, 201784.5084.5680.8281.0380.57736,400
Oct 12, 201783.1384.1882.9083.8683.38366,800
Oct 11, 201783.9884.2783.2783.4282.94342,700
Oct 10, 201783.8984.0583.4383.7983.31330,500
Oct 09, 201783.4683.9182.6983.2582.77233,000
Oct 06, 201783.1983.9383.1383.3782.89393,400
Oct 05, 201782.9483.6882.6583.3582.87466,500
Oct 04, 201784.6784.7682.9682.9982.51844,900
Oct 03, 201784.9885.3284.4584.8584.36398,700
Oct 02, 201785.0085.5083.9684.8984.40602,200
Sep 29, 201784.3284.9984.0384.5584.07393,200
Sep 28, 201783.9384.1983.4784.0183.53302,200
Sep 27, 201783.7584.2483.2184.0383.55342,800
Sep 26, 201782.4983.8982.4983.2882.80414,100
Sep 25, 201782.3482.7782.0982.5082.03310,500
Sep 22, 201781.7682.6581.5782.5782.10335,700
Sep 21, 201781.1481.9780.8281.7581.28423,400
Sep 20, 201779.9081.1879.8581.0780.61541,300
Sep 19, 201779.9980.1279.2979.8379.37410,100
Sep 18, 201779.8080.4379.7079.8279.36670,000
Sep 15, 201779.4579.7378.8079.4679.00581,400
Sep 14, 201780.2081.1979.3679.4979.03861,700
Sep 13, 201779.6579.6578.4278.6478.19495,000
Sep 12, 201779.3179.8078.9279.7279.26377,700
Sep 11, 201779.5379.5378.5279.1078.65457,400
Sep 08, 201778.9079.2578.5579.1078.65600,700
Sep 07, 201778.5279.1378.4079.0078.55531,100
Sep 06, 201778.7479.1878.0178.4077.951,367,400
Sep 05, 201778.2178.7177.5878.5478.09577,100
Sep 01, 201778.2278.7077.6278.2177.76654,600
Aug 31, 201778.6378.9177.0677.6077.16791,200
Aug 30, 201777.3978.9277.2278.5478.09827,900
Aug 29, 201774.7677.6274.7677.3976.95735,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...