| RYDER SYSTEM, Inc. Add to My Watchlist | (NYSE: R) |
| RYDER SYSTEM | 33.40 | +0.73 (+2.23%) | 687,825 |
| Historical Data for R |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 33.34 | 33.85 | 33.04 | 687,825 | 33.40 | +0.73 +2.23% |
| 02/08/10 | 33.02 | 33.54 | 32.34 | 867,597 | 32.67 | -0.47 -1.42% |
| 02/05/10 | 32.45 | 33.33 | 31.86 | 1,329,430 | 33.14 | +0.59 +1.81% |
| 02/04/10 | 34.04 | 34.15 | 32.48 | 2,342,614 | 32.55 | -1.90 -5.52% |
| 02/03/10 | 33.90 | 35.35 | 33.01 | 3,191,471 | 34.45 | -2.89 -7.74% |
| 02/02/10 | 37.13 | 37.44 | 36.25 | 1,752,743 | 37.34 | +0.10 +0.27% |
| 02/01/10 | 36.77 | 37.45 | 36.58 | 1,355,326 | 37.24 | +0.84 +2.31% |
| 01/29/10 | 36.70 | 37.33 | 36.13 | 821,746 | 36.40 | -0.12 -0.33% |
| 01/28/10 | 37.38 | 37.38 | 36.08 | 665,812 | 36.52 | -0.68 -1.83% |
| 01/27/10 | 36.74 | 37.22 | 36.19 | 755,329 | 37.20 | +0.29 +0.79% |
| 01/26/10 | 37.35 | 37.65 | 36.84 | 484,421 | 36.91 | -0.21 -0.57% |
| 01/25/10 | 37.97 | 37.97 | 36.95 | 526,589 | 37.12 | -0.31 -0.83% |
| 01/22/10 | 38.39 | 38.70 | 37.22 | 823,615 | 37.43 | -1.22 -3.16% |
| 01/21/10 | 39.57 | 40.05 | 38.47 | 681,800 | 38.65 | -0.96 -2.42% |
| 01/20/10 | 39.85 | 39.85 | 38.62 | 593,002 | 39.61 | -0.51 -1.27% |
| 01/19/10 | 39.62 | 40.26 | 39.62 | 499,184 | 40.12 | +0.24 +0.60% |
| 01/18/10 | 39.88 | 39.88 | 39.88 | 0 | 39.88 | 0.00 0.00% |
| 01/15/10 | 40.69 | 40.78 | 39.28 | 613,681 | 39.88 | -0.67 -1.65% |
| 01/14/10 | 39.98 | 40.81 | 39.90 | 748,831 | 40.55 | +0.33 +0.82% |
| 01/13/10 | 39.34 | 40.26 | 38.60 | 1,247,420 | 40.22 | +1.17 +3.00% |
| 01/12/10 | 40.72 | 41.04 | 38.89 | 1,358,732 | 39.05 | -2.04 -4.96% |
| 01/11/10 | 40.42 | 41.17 | 40.42 | 1,040,611 | 41.09 | +0.75 +1.86% |
| 01/08/10 | 39.34 | 40.49 | 39.27 | 885,142 | 40.34 | +0.84 +2.13% |
| 01/07/10 | 40.16 | 40.16 | 39.40 | 821,438 | 39.50 | -0.74 -1.84% |
| 01/06/10 | 40.75 | 41.14 | 40.19 | 762,173 | 40.24 | -0.56 -1.37% |
| 01/05/10 | 41.45 | 41.68 | 40.44 | 805,371 | 40.80 | -0.75 -1.81% |
| 01/04/10 | 41.54 | 42.08 | 41.13 | 640,690 | 41.55 | +0.38 +0.92% |
| 01/01/10 | 41.17 | 41.17 | 41.17 | 0 | 41.17 | 0.00 0.00% |
| 12/31/09 | 42.07 | 42.25 | 41.10 | 353,100 | 41.17 | -1.06 -2.51% |
| 12/30/09 | 42.54 | 42.80 | 41.15 | 667,942 | 42.23 | -0.51 -1.19% |
| 12/29/09 | 42.97 | 43.20 | 42.56 | 449,847 | 42.74 | -0.20 -0.47% |
| 12/28/09 | 43.52 | 43.57 | 42.45 | 303,786 | 42.94 | -0.52 -1.20% |
| 12/25/09 | 43.50 | 43.86 | 43.37 | 56,476 | 43.46 | 0.00 0.00% |
| 12/24/09 | 43.50 | 43.86 | 43.37 | 56,476 | 43.46 | +0.14 +0.32% |
| 12/23/09 | 43.23 | 43.40 | 42.73 | 179,334 | 43.32 | +0.10 +0.23% |
| 12/22/09 | 44.17 | 44.17 | 43.03 | 387,896 | 43.22 | -0.74 -1.68% |
| 12/21/09 | 43.31 | 44.25 | 43.31 | 408,683 | 43.96 | +0.90 +2.09% |
| 12/18/09 | 43.14 | 43.73 | 42.99 | 497,320 | 43.06 | +0.28 +0.65% |
| 12/17/09 | 42.55 | 43.36 | 42.10 | 510,321 | 42.78 | -0.08 -0.19% |
| 12/16/09 | 43.42 | 43.42 | 42.76 | 368,651 | 42.86 | -0.14 -0.33% |
| 12/15/09 | 42.63 | 43.49 | 42.63 | 516,950 | 43.00 | +0.01 +0.02% |
| 12/14/09 | 42.50 | 43.10 | 42.47 | 655,426 | 42.99 | +1.29 +3.09% |
| 12/11/09 | 41.62 | 41.96 | 41.38 | 382,731 | 41.70 | +0.13 +0.31% |
| 12/10/09 | 41.85 | 42.40 | 41.50 | 409,339 | 41.57 | -0.05 -0.12% |
| 12/09/09 | 41.46 | 41.64 | 40.93 | 369,995 | 41.62 | +0.06 +0.14% |
| 12/08/09 | 41.75 | 41.84 | 40.84 | 562,747 | 41.56 | -0.47 -1.12% |
| 12/07/09 | 42.53 | 42.56 | 41.86 | 488,074 | 42.03 | -0.50 -1.18% |
| 12/04/09 | 41.66 | 42.70 | 41.50 | 1,012,014 | 42.53 | +1.74 +4.27% |
| 12/03/09 | 41.41 | 41.94 | 40.72 | 476,783 | 40.79 | -0.63 -1.52% |
| 12/02/09 | 41.08 | 41.60 | 41.00 | 345,841 | 41.42 | +0.28 +0.68% |
| \/ Download Data To Spreadsheet | ||||||
