Ryder System, Inc. Historical Stock Prices

$88.15
*  
1.80
2%
Get R Alerts
*Delayed - data as of Jul. 29, 2014 15:38 ET  -  Find a broker to begin trading R now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    R Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:38  89.21  89.66  88.04  88.15 515,195
07/28/2014 91.21 91.74 89.58 89.95 550,705
07/25/2014 91.33 91.91 90.79 91.31 783,233
07/24/2014 89.53 91.66 89.32 91.6 1,004,785
07/23/2014 91 91.23 86.98 89.7 1,910,037
07/22/2014 89.93 90.76 89.54 90.45 1,051,917
07/21/2014 89.04 89.68 88.81 89.34 361,643
07/18/2014 88.4 89.77 88.16 89.44 387,500
07/17/2014 89.1 90.06 88.08 88.26 492,179
07/16/2014 89 89.27 88.65 89.13 351,625
07/15/2014 88.52 89.09 88.24 88.49 531,459
07/14/2014 88.32 89.85 88.3 88.43 614,801
07/11/2014 87.21 87.54 86.751 87.37 302,233
07/10/2014 87.64 87.86 86.97 87.16 414,484
07/09/2014 88.55 88.866 87.98 88.29 375,360
07/08/2014 88.7 88.73 87.763 88.38 369,196
07/07/2014 89.11 89.11 88.11 88.75 278,125
07/03/2014 88.95 89.48 88.75 89.25 240,522
07/02/2014 88.89 89.57 88.32 88.72 253,144
07/01/2014 88.29 89.09 88.16 88.92 430,984
06/30/2014 87.07 88.46 86.75 88.09 503,107
06/27/2014 86.9 87.26 86.28 87.11 477,803
06/26/2014 86.72 87.08 85.59 87.07 356,877
06/25/2014 86 86.87 85.92 86.64 353,904
06/24/2014 87 87.85 86.04 86.12 398,474
06/23/2014 87.62 87.7799 86.96 87.26 425,267
06/20/2014 87.69 87.99 87.45 87.56 501,782
06/19/2014 87.85 88.23 87.3 87.77 329,555
06/18/2014 87.2 88.16 86.84 87.88 643,317
06/17/2014 86.11 86.83 85.66 86.37 282,178
06/16/2014 86.55 87.46 86.04 86.25 407,552
06/13/2014 86.27 86.8 85.87 86.64 366,910
06/12/2014 87.28 87.44 85.52 86.02 436,578
06/11/2014 87.86 88.08 87.07 87.37 315,364
06/10/2014 88.3 88.53 87.2 88.31 298,889
06/09/2014 87.98 89.25 87.75 88.52 621,039
06/06/2014 86.56 88.12 86.56 87.97 413,299
06/05/2014 85.85 86.8 85.47 86.51 436,202
06/04/2014 85.58 86.22 85.17 85.82 398,854
06/03/2014 86.92 86.92 85.18 85.81 476,466
06/02/2014 86.9 87.2253 86.26 87.04 487,365
05/30/2014 86.84 87 86.32 86.79 477,163
05/29/2014 85.5 87.01 85.16 86.97 806,596
05/28/2014 84.3 86.2 84.09 85.5 946,638
05/27/2014 84.19 84.66 83.94 83.99 359,856
05/23/2014 82.8 84.1 82.74 83.77 434,689
05/22/2014 82.69 82.95 82.27 82.65 432,847
05/21/2014 82.68 83.58 82.41 82.67 349,271
05/20/2014 83.31 83.57 82.12 82.43 595,738
05/19/2014 82.5 83.755 82.3 83.38 497,546
05/16/2014 82.46 82.61 81.75 82.61 283,260
05/15/2014 82.12 82.33 81.05 82.19 651,532
05/14/2014 84.37 84.37 82.67 82.92 368,396
05/13/2014 84.65 84.9 84.18 84.44 553,116
05/12/2014 82.93 84.85 82.93 84.58 647,834
05/09/2014 82.17 82.6 81.5 82.59 576,941
05/08/2014 82.36 84 82.04 82.14 667,600
05/07/2014 82.41 83.24 81.76 82.51 466,571
05/06/2014 81.52 82.87 81.33 82.2 646,622
05/05/2014 81.59 82.18 80.65 81.79 394,856
05/02/2014 82.35 83.16 81.82 82 444,385
05/01/2014 82.13 83.19 81.77 82.21 574,308
04/30/2014 81.06 82.42 80.72 82.18 635,864
04/29/2014 82.28 82.29 81.03 81.15 849,980
04/28/2014 82.36 82.48 81.06 81.89 971,226
04/25/2014 82.82 83.43 81.92 81.98 835,520
04/24/2014 83.42 83.47 81.68 83.12 783,125
04/23/2014 82.5 84.4 82.5 82.89 1,105,839
04/22/2014 81 81.76 80.47 81.43 827,024
04/21/2014 80 80.9 79.6301 80.84 535,197
04/17/2014 80.69 80.72 79.755 80.09 837,669
04/16/2014 79.53 80.94 79.35 80.6 486,187
04/15/2014 79.34 79.94 78.25 79.06 763,659
04/14/2014 79.12 79.77 78.32 79.09 560,492
04/11/2014 78.78 79.41 78.105 78.26 659,060
04/10/2014 81.46 81.86 78.99 79.23 545,310
04/09/2014 80.31 81.73 79.96 81.61 525,594
04/08/2014 78.4 80.01 78.15 79.67 723,653
04/07/2014 80.29 80.38 77.9303 78.2 589,666
04/04/2014 82.22 82.46 79.9701 80.45 626,961
04/03/2014 81.81 82.41 81.39 81.7 578,998
04/02/2014 81.36 82.22 81.23 81.76 743,915
04/01/2014 80.07 81.34 79.75 81.27 953,523
03/31/2014 79.53 80.62 79.26 79.92 651,479
03/28/2014 77.48 79.14 77.37 78.71 444,317
03/27/2014 77.88 79.09 76.71 77.3 727,280
03/26/2014 79.15 79.38 77.92 77.93 448,618
03/25/2014 79.21 79.43 78.44 78.81 622,534
03/24/2014 79.29 79.51 77.7 78.84 594,750
03/21/2014 79.02 79.4296 78.49 78.7 785,224
03/20/2014 78.23 78.54 77.75 78.4 400,106
03/19/2014 78.29 78.9 77.7 78.31 453,346
03/18/2014 77.97 78.76 77.84 78.37 517,377
03/17/2014 77.89 78.6 77.66 77.95 337,234
03/14/2014 76.36 77.49 76.26 77.23 667,946
03/13/2014 77.57 77.77 76.09 76.54 842,767
03/12/2014 76.41 77.42 76.16 77.19 714,672
03/11/2014 78.04 78.78 76.73 76.89 905,284
03/10/2014 77.61 78.23 76.91 77.72 364,637
03/07/2014 77.84 78.35 77.5125 77.88 643,073
03/06/2014 77.34 77.75 77.09 77.53 718,872
03/05/2014 76.38 77.17 76.28 77.04 537,319
03/04/2014 75.27 76.96 75.27 76.38 487,109
03/03/2014 74.45 74.83 73.96 74.43 540,783
02/28/2014 74.43 75.91 74.3 75.32 705,715
02/27/2014 72.84 74.39 72.57 74.37 615,527
02/26/2014 73.25 74.19 72.83 73.03 646,431
02/25/2014 73.73 73.88 72.9 73.26 351,281
02/24/2014 72.84 74.98 72.76 73.79 718,188
02/21/2014 71.89 72.9 71.78 72.74 634,179
02/20/2014 70.98 71.92 70.57 71.81 427,646
02/19/2014 71.54 72.73 70.81 70.94 667,048
02/18/2014 71.5 71.8 71.13 71.52 381,222
02/14/2014 71.02 71.88 70.83 71.7 443,485
02/13/2014 70.5 71.63 70.314 71.03 613,220
02/12/2014 71.75 72.28 71.32 71.56 354,468
02/11/2014 70.52 71.79 70.37 71.4 514,073
02/10/2014 71.1 71.4 70.53 70.77 614,759
02/07/2014 70.55 71.55 70.21 71.43 529,865
02/06/2014 69.18 70.46 68.8 70.27 715,436
02/05/2014 69.3 69.53 67.91 68.81 671,290
02/04/2014 68.79 70.26 64.365 69.52 1,176,156
02/03/2014 71.1 71.54 68.44 68.76 1,039,956
01/31/2014 70.65 71.96 70.5 71.19 501,681
01/30/2014 71.62 71.89 71.13 71.77 558,849
01/29/2014 70.74 72.05 70.55 71.13 515,501
01/28/2014 71.01 71.97 71.01 71.45 285,564
01/27/2014 71.75 72.02 69.97 70.82 632,374
01/24/2014 73.58 73.98 71.74 71.88 622,864
01/23/2014 75.11 75.2 73.3 74.16 413,881
01/22/2014 74.89 75.1 74.585 74.85 394,949
01/21/2014 74.56 75.14 74.06 74.72 589,259
01/17/2014 73.62 74.45 72.85 74.3 580,470
01/16/2014 73.12 73.73 73 73.36 257,924
01/15/2014 72.6 73.94 72.6 73.55 474,693
01/14/2014 72.19 72.65 72.08 72.48 456,551
01/13/2014 72.94 73.17 71.8 71.99 551,528
01/10/2014 72.1 73.09 72 73 588,675
01/09/2014 72.58 72.76 71.64 72.16 505,678
01/08/2014 72.31 72.64 71.85 72.58 468,876
01/07/2014 72.02 73.11 71.66 72.33 440,831
01/06/2014 73.14 73.4 71.6 71.6 609,754
01/03/2014 72.84 73.24 72.53 72.79 303,490
01/02/2014 73.11 73.31 72.31 72.64 453,488
12/31/2013 73.61 73.97 73.47 73.78 255,136
12/30/2013 73.75 73.95 73.33 73.67 314,685
12/27/2013 73.29 73.62 72.95 73.4 179,217
12/26/2013 73.49 73.79 73 73.3 219,984
12/24/2013 73.31 73.3799 72.97 73.31 110,591
12/23/2013 72.33 73.49 72.08 73.07 698,970
12/20/2013 71.8 71.9 71.29 71.39 531,859
12/19/2013 70.96 71.75 70.68 71.49 605,107
12/18/2013 70.25 70.75 69.46 70.69 850,346
12/17/2013 69.76 70.022 69.43 69.8 512,007
12/16/2013 68.28 69.98 68.03 69.76 700,049
12/13/2013 67 67.89 66.91 67.69 347,215
12/12/2013 67 67.62 66.16 66.8 750,064
12/11/2013 67.97 67.97 66.63 67.17 505,787
12/10/2013 68.03 69.3 67.71 67.86 471,699
12/09/2013 68.91 69.22 68.06 68.24 423,858
12/06/2013 69.22 69.3 68.57 68.75 305,191
12/05/2013 68.7 69.17 68.39 68.46 349,859
12/04/2013 68.75 69.38 68.01 68.81 447,429
12/03/2013 69.21 69.64 68.95 69.09 461,456
12/02/2013 69.83 70.11 69.285 69.6 508,199
11/29/2013 69.39 70.35 69.23 69.84 266,160
11/27/2013 69.23 69.7 69.145 69.55 510,742
11/26/2013 68.7 69.09 68.51 68.97 361,032
11/25/2013 69.04 69.28 68.59 68.78 609,761
11/22/2013 68.85 69.04 68.33 69.01 307,499
11/21/2013 67.89 69.37 67.89 68.87 618,515
11/20/2013 68 68.41 67.56 67.8 491,873
11/19/2013 68.02 68.33 67.5 68 523,135
11/18/2013 68.15 68.75 67.64 68.16 715,221
11/15/2013 66.45 68.05 66.45 68.04 706,400
11/14/2013 65.62 66.355 65.33 66.12 371,509
11/13/2013 65.16 66.06 65.14 65.99 501,197
11/12/2013 65.16 65.47 64.63 65.43 450,020
11/11/2013 64.76 65.81 64.63 65.2 503,902
11/08/2013 64.5 64.91 63.99 64.58 767,896
11/07/2013 66.47 66.7 64.23 64.47 686,630
11/06/2013 66.71 67 66.06 66.23 505,786
11/05/2013 66.65 66.92 66.38 66.45 484,866
11/04/2013 66.58 67.07 66.33 67 432,768
11/01/2013 66.11 66.5 65.84 66.28 641,410
10/31/2013 65.88 66.52 65.6101 65.83 471,402
10/30/2013 66.44 66.5 65.7 65.84 545,808
10/29/2013 66.26 66.51 65.88 66.5 517,950
10/28/2013 65.27 66.24 64.91 66.19 609,818
10/25/2013 65.29 65.61 64.71 65.34 738,676
10/24/2013 64.1 65.4 64.1 65.28 980,559
10/23/2013 63.12 64.1 63.056 64.07 943,116
10/22/2013 62 63.81 62 63.24 854,548
10/21/2013 62 62.17 60.98 61.77 640,051
10/18/2013 61.24 62.09 60.98 62.04 692,111
10/17/2013 59.51 60.73 59.3 60.71 338,663
10/16/2013 59.66 60.41 59.4601 59.87 401,012
10/15/2013 61.35 61.35 59.06 59.44 542,844
10/14/2013 59.25 60.31 59.02 60.31 404,584
10/11/2013 59.17 59.64 58.88 59.62 374,887
10/10/2013 58.28 59.69 58.28 59.38 595,761
10/09/2013 57.59 57.72 56.93 57.43 463,259
10/08/2013 58.76 59.0299 57.4 57.57 429,869
10/07/2013 59.33 59.49 58.81 58.83 394,053
10/04/2013 59.28 60.17 59.041 59.93 235,359
10/03/2013 60.53 60.795 58.79 59.35 615,451
10/02/2013 60.35 60.92 60.15 60.77 352,466
10/01/2013 59.67 61.11 59.47 60.97 495,800
09/30/2013 58.76 60.18 58.59 59.7 450,797
09/27/2013 59.605 59.98 59.36 59.7 239,955
09/26/2013 59.81 60.37 59.55 59.94 455,628
09/25/2013 59.46 59.99 58.91 59.57 457,129
09/24/2013 59.5 60.209 59 59.27 687,093
09/23/2013 60.27 60.44 59.49 59.6 338,541
09/20/2013 61.68 61.68 60.37 60.4 531,139
09/19/2013 61.22 62.03 60.86 61.42 640,934
09/18/2013 60.21 61.36 59.91 61.06 357,426
09/17/2013 60.42 60.55 59.85 60.11 537,923
09/16/2013 60.07 60.5 59.77 60.41 442,743
09/13/2013 59.64 60.17 59.08 59.46 346,227
09/12/2013 60.25 60.35 59.49 59.58 419,086
09/11/2013 58.67 60.64 58.34 60.25 871,801
09/10/2013 58.38 59.04 58.14 58.81 483,810
09/09/2013 57 57.91 56.94 57.73 459,662
09/06/2013 56.75 57.58 55.63 56.98 705,747
09/05/2013 56.36 57.04 56.36 56.5 564,477
09/04/2013 55.17 56.56 55.17 56.24 695,783
09/03/2013 56.4 57.15 55.34 55.46 955,604
08/30/2013 56.84 56.875 55.52 55.61 721,762
08/29/2013 56.27 57.29 56.22 56.71 462,774
08/28/2013 56.99 57.34 56.24 56.28 855,516
08/27/2013 58.17 58.53 56.86 57.09 582,498
08/26/2013 59.39 59.7 58.85 58.97 277,597
08/23/2013 59.55 59.6 58.61 59.3 334,131
08/22/2013 58.28 59.77 58.28 59.52 371,869
08/21/2013 58.58 58.58 57.66 58.15 582,686
08/20/2013 58.18 59.16 57.92 58.76 887,370
08/19/2013 58.85 58.93 57.91 57.99 420,981
08/16/2013 59.02 59.744 58.52 58.89 544,169
08/15/2013 59 59.43 58.72 58.98 569,455
08/14/2013 60.03 60.49 59.8 59.85 602,552
08/13/2013 60.79 60.81 59.72 59.85 747,419
08/12/2013 60.52 60.71 60.05 60.6 664,341
08/09/2013 60.97 61.28 60.48 60.64 536,864
08/08/2013 61.3 61.795 60.59 60.95 1,221,874
08/07/2013 61.86 62.01 60.78 60.98 813,342
08/06/2013 63.82 64.05 61.79 62.18 687,534
08/05/2013 64.56 64.78 63.62 63.99 316,548
08/02/2013 64.57 64.99 64.11 64.79 376,848
08/01/2013 62.5 64.75 61.84 64.67 988,372
07/31/2013 60.86 62.28 60.51 61.84 414,687
07/30/2013 60.85 61.45 60.5 60.9 335,557
07/29/2013 61.45 61.59 60.38 60.54 494,189
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?