R Historical Prices | Ryder System, Inc. Common Stock Stock

BSE

0.25% NSE

0.32%

Ryder System, Inc. (R)

-NYSE

62.81 1.21(1.89%) 1:33AM|After Hours : 62.81 0.00 (0.00%) 2:01AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	64.07	64.54	62.26	62.81	544,700	62.81
21 May, 2013	63.98	64.68	63.86	64.02	579,600	64.02
20 May, 2013	63.04	64.50	63.00	63.75	803,000	63.75
17 May, 2013	61.80	62.52	61.71	62.52	543,500	62.52
16 May, 2013	61.71	62.27	60.89	61.13	413,600	61.13
16-May-2013	0.31 Dividend
15 May, 2013	61.42	62.32	61.03	62.29	550,700	61.98
14 May, 2013	60.24	61.61	60.24	61.54	600,800	61.23
13 May, 2013	60.89	61.11	60.14	60.28	414,800	59.98
10 May, 2013	60.81	61.33	60.30	61.20	484,200	60.90
9 May, 2013	60.85	61.40	60.38	60.80	508,200	60.50
8 May, 2013	60.54	61.10	60.37	61.00	896,100	60.70
7 May, 2013	60.00	60.99	59.76	60.89	765,600	60.59
6 May, 2013	58.44	60.01	58.44	59.75	739,100	59.45
3 May, 2013	57.70	59.79	57.12	58.46	939,600	58.17
2 May, 2013	56.97	57.31	56.56	56.77	658,100	56.49
1 May, 2013	57.79	57.91	56.56	56.68	543,200	56.40
30 Apr, 2013	57.49	58.07	56.86	58.07	648,600	57.78
29 Apr, 2013	56.99	57.71	56.33	57.50	492,600	57.21
26 Apr, 2013	57.02	57.26	56.53	56.87	648,900	56.59
25 Apr, 2013	56.97	57.68	56.25	57.12	889,700	56.84
24 Apr, 2013	55.01	57.57	55.01	56.94	1,960,700	56.66
23 Apr, 2013	56.85	57.70	52.58	53.31	3,050,300	53.04
22 Apr, 2013	57.12	57.35	55.66	57.27	662,100	56.98
19 Apr, 2013	56.30	57.56	55.85	57.15	574,200	56.87
18 Apr, 2013	56.76	57.03	55.27	56.08	843,800	55.80
17 Apr, 2013	58.00	58.22	55.93	56.61	844,100	56.33
16 Apr, 2013	57.40	58.78	57.40	58.64	558,100	58.35
15 Apr, 2013	60.81	61.33	56.74	56.83	979,600	56.55
12 Apr, 2013	60.17	61.37	60.17	61.37	429,900	61.06
11 Apr, 2013	61.39	61.73	60.39	60.55	602,900	60.25
10 Apr, 2013	58.99	61.67	58.99	61.47	763,900	61.16
9 Apr, 2013	59.32	59.47	58.28	58.85	620,000	58.56
8 Apr, 2013	57.79	59.21	57.79	59.19	720,000	58.90
5 Apr, 2013	56.91	57.96	55.59	57.83	1,186,400	57.54
4 Apr, 2013	57.93	58.00	57.21	57.50	570,700	57.21
3 Apr, 2013	58.08	58.55	57.64	57.91	689,700	57.62
2 Apr, 2013	58.75	59.22	58.11	58.30	561,100	58.01
1 Apr, 2013	59.75	59.93	58.00	58.67	623,700	58.38
28 Mar, 2013	59.99	60.46	59.40	59.75	839,200	59.45
27 Mar, 2013	59.61	59.70	58.82	59.40	664,500	59.10
26 Mar, 2013	60.38	60.73	59.66	60.19	511,200	59.89
25 Mar, 2013	60.22	60.82	59.36	60.11	556,600	59.81
22 Mar, 2013	59.78	60.14	59.04	60.08	795,600	59.78
21 Mar, 2013	59.28	59.40	57.57	58.21	640,800	57.92
20 Mar, 2013	59.95	60.31	59.14	59.59	568,400	59.29
19 Mar, 2013	61.04	61.22	59.04	59.85	502,500	59.55
18 Mar, 2013	60.25	61.37	59.66	60.80	307,600	60.50
15 Mar, 2013	61.38	61.40	60.43	61.00	553,400	60.70
14 Mar, 2013	60.69	61.68	60.60	61.42	561,800	61.11
13 Mar, 2013	58.83	60.42	58.73	60.36	594,600	60.06
12 Mar, 2013	59.32	59.45	58.20	58.61	376,600	58.32
11 Mar, 2013	58.84	59.70	58.59	59.32	356,200	59.02
8 Mar, 2013	58.67	59.40	58.40	58.85	464,600	58.56
7 Mar, 2013	58.13	58.35	57.52	58.26	597,700	57.97
6 Mar, 2013	57.09	58.29	57.09	57.95	553,800	57.66
5 Mar, 2013	55.90	57.60	55.90	56.70	660,800	56.42
4 Mar, 2013	55.15	55.58	54.45	55.58	469,400	55.30
1 Mar, 2013	55.86	56.05	55.10	55.43	426,100	55.15
28 Feb, 2013	55.81	56.55	55.79	56.20	452,900	55.92
27 Feb, 2013	54.25	55.93	54.25	55.75	797,000	55.47
26 Feb, 2013	54.63	54.84	54.04	54.12	1,214,200	53.85
25 Feb, 2013	56.47	56.68	54.41	54.41	430,100	54.14
22 Feb, 2013	55.81	56.52	55.80	56.04	455,400	55.76
21 Feb, 2013	56.37	56.45	55.11	55.59	732,300	55.31
20 Feb, 2013	57.48	57.55	56.28	56.48	726,000	56.20
19 Feb, 2013	57.69	58.22	57.43	57.59	588,200	57.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On R

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ryder System, Inc. (R)