Ryder System, Inc. Historical Stock Prices

$93.61
*  
0.58
0.62%
Get R Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading R now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    R Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  96.545  96.88  93.47  93.61 704,477
05/26/2015 96.87 96.88 93.47 93.61 706,612
05/22/2015 94.93 95.296 93.23 94.19 630,041
05/21/2015 94.24 95.24 93.66 95.02 391,889
05/20/2015 95.93 96.44 93.97 94.14 440,790
05/19/2015 97 97.12 95.71 95.9 457,449
05/18/2015 95.59 96.97 95.28 96.84 377,409
05/15/2015 95.42 96.05 95.16 95.64 637,718
05/14/2015 94.01 95.2 93.34 95.1 686,329
05/13/2015 94.53 95 92.51 93.89 767,862
05/12/2015 95.87 95.87 94.36 94.5 433,502
05/11/2015 95.95 96.8 95.71 96.55 407,404
05/08/2015 96.44 97.07 95.81 95.93 298,317
05/07/2015 94.73 95.98 94.44 95.46 412,276
05/06/2015 96 96.105 94.2 94.79 930,164
05/05/2015 96.52 97.225 95.63 95.78 455,121
05/04/2015 96.76 97.84 96.44 96.91 355,783
05/01/2015 95.82 97.03 95.21 96.73 356,345
04/30/2015 96.49 96.92 95 95.36 795,197
04/29/2015 96.87 97.33 96.05 97.11 794,811
04/28/2015 97.33 98.43 97.01 98 650,638
04/27/2015 98.81 98.95 96.34 97.54 741,364
04/24/2015 99.95 99.95 98.06 98.84 564,588
04/23/2015 98 100.6436 97.68 99.58 1,315,502
04/22/2015 98 98.48 97.25 97.95 1,564,822
04/21/2015 96.12 96.95 95.55 96.8 679,946
04/20/2015 94.91 96.34 94.74 95.95 503,503
04/17/2015 94.19 94.66 93.89 94.48 374,738
04/16/2015 95.25 95.27 94.49 94.86 323,829
04/15/2015 95.33 96.16 94.91 95.37 674,264
04/14/2015 94.56 95.34 93.86 95.07 352,641
04/13/2015 95.07 96.64 95.07 95.35 634,583
04/10/2015 94.82 95.58 94.59 95.43 360,178
04/09/2015 93.5 94.82 93.5 94.52 724,411
04/08/2015 93.8 94.1323 93.17 93.72 779,005
04/07/2015 94.32 94.864 93.57 93.8 601,905
04/06/2015 94.1 95.12 93.526 94.07 323,091
04/02/2015 94.85 95.86 94.33 94.39 306,445
04/01/2015 94.66 95.36 93.7901 94.82 355,287
03/31/2015 95.82 95.82 94.715 94.89 317,201
03/30/2015 95.09 96.55 94.95 96.32 282,907
03/27/2015 94.08 94.47 93.52 94.39 282,006
03/26/2015 94.26 94.42 93.44 94.16 460,949
03/25/2015 96.6 96.87 94.76 94.8 470,234
03/24/2015 97.38 97.38 96.18 96.42 478,758
03/23/2015 98.44 99.32 97.31 97.32 901,328
03/20/2015 97.5 98.76 97.04 98 975,083
03/19/2015 96.33 97.25 95.9601 96.99 762,957
03/18/2015 94.59 96.45 93.99 96.37 598,541
03/17/2015 94.46 95.15 94.08 94.95 373,479
03/16/2015 93.7 94.82 93.695 94.74 307,723
03/13/2015 93.97 94.3 92.21 93.12 287,331
03/12/2015 93.06 94.31 92.75 94.21 446,020
03/11/2015 90.69 92.93 90.41 92.52 535,546
03/10/2015 91.16 91.32 90.21 90.52 332,344
03/09/2015 91.55 92.348 91.55 92.06 249,120
03/06/2015 93.38 93.875 91.21 91.48 496,602
03/05/2015 93.74 94.01 93.099 93.86 343,307
03/04/2015 93.27 93.95 92.23 93.65 362,026
03/03/2015 94.49 94.7 93.2 93.68 316,734
03/02/2015 94.33 94.93 94.24 94.73 353,862
02/27/2015 94.2 94.56 93.72 93.99 395,488
02/26/2015 95.15 95.46 94.06 94.39 272,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?