R - Ryder System, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201957.8358.3656.9257.7157.71126,959
Jul 16, 201957.3959.3856.6958.8258.82440,300
Jul 15, 201957.3257.4556.4156.7056.70239,100
Jul 12, 201954.8257.8754.7457.5357.53400,800
Jul 11, 201953.8954.5653.3054.3954.39395,700
Jul 10, 201954.9355.1453.5853.8553.85423,800
Jul 09, 201955.0155.3254.4754.7654.76327,800
Jul 08, 201955.2655.6154.8155.5255.52388,600
Jul 05, 201955.3555.9454.5455.7255.72278,700
Jul 03, 201955.7555.8755.0755.7655.76270,700
Jul 02, 201956.6056.8055.2055.3755.37622,400
Jul 01, 201959.2759.7557.0757.5357.53459,700
Jun 28, 201956.7658.8156.4758.3058.30853,600
Jun 27, 201955.6457.3155.6456.4956.49439,800
Jun 26, 201954.6955.5054.2955.2855.28457,600
Jun 25, 201954.1954.4553.4554.2254.22444,600
Jun 24, 201957.0557.0553.8454.1254.12674,700
Jun 21, 201957.1757.8056.6856.9056.90669,200
Jun 20, 201958.0958.0957.3657.5357.53357,600
Jun 19, 201957.4457.4456.4856.9456.94250,900
Jun 18, 201956.5057.6956.1556.5556.55323,800
Jun 17, 201956.3956.9656.1056.1856.18359,200
Jun 14, 201956.9856.9855.6756.4156.41281,600
Jun 13, 201956.2457.0456.0756.9756.97265,700
Jun 12, 201955.5256.1755.3556.0556.05415,200
Jun 11, 201955.3456.0655.1455.5855.58570,700
Jun 10, 201953.7055.0953.7054.7554.75426,300
Jun 07, 201952.8653.8052.7353.2153.21408,900
Jun 06, 201952.8953.2251.7852.7152.71359,200
Jun 05, 201953.9454.0852.4853.0253.02541,800
Jun 04, 201952.3853.7051.9653.6053.60882,000
Jun 03, 201950.6051.9650.4351.1651.16810,800
May 31, 201951.3751.3750.2850.5050.50673,600
May 30, 201953.0353.5151.9052.2952.29458,600
May 29, 201952.6653.3752.2453.0853.08568,900
May 28, 201953.5953.7652.7753.2753.27518,500
May 24, 201954.8954.9153.1453.8353.83478,900
May 23, 201955.7455.9753.8654.4154.41416,100
May 22, 201957.7257.9955.8356.6856.68395,700
May 21, 201957.9558.2957.2358.0858.08446,800
May 20, 201956.4358.4855.4657.4557.45559,700
May 17, 201959.5259.7557.5857.7057.70415,300
May 17, 20190.54 Dividend
May 16, 201960.1761.4060.0660.5560.01418,900
May 15, 201958.8559.9158.2859.7759.24292,100
May 14, 201958.3460.2158.0659.3758.84541,200
May 13, 201958.5858.7557.6157.8757.35673,400
May 10, 201960.9160.9159.3760.2159.67516,000
May 09, 201961.0861.8660.1361.3360.78340,700
May 08, 201962.5062.7161.6061.7361.18276,800
May 07, 201962.8263.1461.6362.4561.89326,500
May 06, 201962.4364.2862.2663.8763.30362,400
May 03, 201961.5864.1461.5863.6663.09465,400
May 02, 201960.4461.5859.5861.2560.70740,300
May 01, 201962.9263.2760.3660.5560.01729,500
Apr 30, 201964.4464.9761.5063.0062.441,358,900
Apr 29, 201965.1465.7664.1965.4964.91739,900
Apr 26, 201963.9165.3163.6764.8964.31468,000
Apr 25, 201966.4166.8063.6763.9163.34470,000
Apr 24, 201966.0967.6566.0667.1966.59519,100
Apr 23, 201965.7566.2665.3966.0065.41359,700
Apr 22, 201965.5265.8765.0465.7365.14238,200
Apr 18, 201965.8666.1665.3365.5764.99193,000
Apr 17, 201966.3766.7165.3865.5664.98318,300
Apr 16, 201965.0365.8164.5865.7765.18311,600
Apr 15, 201966.0066.5765.2165.4464.86291,700
Apr 12, 201965.7266.9065.4966.2365.64356,700
Apr 11, 201964.4465.3864.2165.2064.62491,000
Apr 10, 201964.1864.8563.7164.4163.84198,000
Apr 09, 201964.7364.8863.8464.0863.51262,500
Apr 08, 201964.2665.1664.0865.1264.54279,600
Apr 05, 201964.7365.4664.5464.7364.15333,400
Apr 04, 201963.6564.8963.6464.7164.13347,100
Apr 03, 201963.3164.2463.2763.6863.11450,300
Apr 02, 201963.7464.0362.8863.0662.50496,300
Apr 01, 201962.5863.9462.3363.8363.26335,200
Mar 29, 201962.3763.0161.9161.9961.44546,900
Mar 28, 201959.6861.8859.6661.6261.07659,700
Mar 27, 201958.7760.1758.7659.5959.06469,300
Mar 26, 201958.2858.8858.0758.6758.15353,300
Mar 25, 201958.4959.0657.7057.8557.33658,900
Mar 22, 201959.9859.9858.4558.8258.30451,300
Mar 21, 201959.2760.3759.2760.1459.60610,300
Mar 20, 201959.8860.1858.7359.5158.98536,300
Mar 19, 201961.8461.8459.9159.9759.44418,000
Mar 18, 201960.8861.8860.8761.5561.00697,600
Mar 15, 201961.4761.8260.4260.9460.401,542,800
Mar 14, 201961.1961.5260.0261.4260.87517,900
Mar 13, 201961.0161.8560.6561.1160.57700,600
Mar 12, 201961.3561.4160.3360.7860.24495,300
Mar 11, 201958.8660.9758.6560.9160.371,014,800
Mar 08, 201959.3459.3458.3459.0458.511,040,200
Mar 07, 201961.1161.1159.4760.0559.51558,800
Mar 06, 201961.9762.2061.1861.2760.72407,800
Mar 05, 201962.4162.5861.6662.0061.45448,600
Mar 04, 201962.8363.3662.0262.5862.02432,400
Mar 01, 201962.7562.9162.0062.3361.77392,700
Feb 28, 201962.4162.4161.5962.1661.61688,100
Feb 27, 201962.0962.9061.4662.5361.97691,700
Feb 26, 201963.0063.3061.9662.0061.45553,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...