Ryder Capital Limited Historical Data - RYD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.3861003861	1.295	1.325	1.29	19165	1.31532194	DE
4	0.03	2.38095238095	1.26	1.325	1.25	33117	1.28400096	DE
12	0.11	9.32203389831	1.18	1.325	1.18	39796	1.24945885	DE
26	0.15	13.1578947368	1.14	1.4	1.11	38633	1.22639087	DE
52	0.3	30.303030303	0.99	1.4	0.985	36599	1.16100955	DE
156	-0.41	-24.1176470588	1.7	1.72	0.9	32986	1.18178986	DE
260	-0.19	-12.8378378378	1.48	1.82	0.9	32578	1.32369611	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732857300	1.32	0	0.00	1.32	1.32	1.32	16277
1732770900	1.32	0.01	0.76	1.31	1.325	1.31	34722
1732684500	1.31	0	0.00	1.305	1.31	1.305	11327
1732598100	1.31	0.02	1.16	1.295	1.31	1.295	33498
1732511700	1.295	0	0.39	1.295	1.295	1.295	1
1732252500	1.29	0	0.00	1.29	1.29	1.29	1
1732166100	1.29	-0.03	-1.90	1.295	1.295	1.29	20000
1732079700	1.315	0	0.00	1.315	1.315	1.315	0
1731993300	1.315	0.03	2.73	1.315	1.315	1.315	2500
1731906900	1.28	0	0.00	1.285	1.32	1.28	45373
1731647700	1.28	0	0.00	1.28	1.28	1.28	0
1731561300	1.28	0	0.00	1.28	1.28	1.28	75000
1731474900	1.28	-0.04	-2.66	1.3	1.3	1.28	47729
1731388500	1.315	0.07	5.20	1.27	1.315	1.27	24923
1731302100	1.25	-0.05	-3.85	1.28	1.285	1.25	78898
1731042900	1.3	0	0.00	1.295	1.32	1.295	41604
1730956500	1.3	0	0.00	1.3	1.3	1.3	10000
1730870100	1.3	0.03	2.36	1.28	1.3	1.28	38335
1730783700	1.27	0.01	0.79	1.275	1.275	1.27	72688
1730697300	1.26	0.01	1.20	1.26	1.2649999	1.26	43226
1730438100	1.245	-0.04	-2.73	1.295	1.295	1.245	35685
1730351700	1.28	0	0.00	1.28	1.28	1.28	0
1730265300	1.28	0.01	0.39	1.29	1.295	1.28	61550
1730178900	1.275	-0.01	-0.39	1.275	1.275	1.275	200
1730092500	1.28	0.01	0.39	1.3	1.31	1.275	39347
1729833300	1.275	-0.04	-2.67	1.275	1.275	1.275	10001
1729746900	1.31	-0.01	-0.76	1.32	1.32	1.31	67447
1729660500	1.32	0.05	3.53	1.3	1.325	1.3	49849
1729574100	1.275	0	0.00	1.275	1.275	1.275	0
1729487700	1.275	-0.02	-1.54	1.29	1.29	1.275	33859
1729228500	1.295	0.02	1.97	1.29	1.3	1.28	67456
1729142100	1.27	0.01	0.40	1.27	1.27	1.27	10000
1729055700	1.2649999	0	0.40	1.275	1.28	1.26	35118
1728969300	1.26	0.01	0.80	1.25	1.26	1.25	64867
1728882900	1.25	0	0.00	1.2549999	1.2549999	1.205	7207
1728623700	1.25	0.01	1.21	1.23	1.25	1.21	68615
1728537300	1.235	0	0.00	1.235	1.25	1.235	40247
1728450900	1.235	0.03	2.07	1.235	1.235	1.235	42020
1728364500	1.21	0	0.00	1.21	1.21	1.21	0
1728278100	1.21	-0.02	-1.63	1.23	1.23	1.21	64035
1728022500	1.23	0.01	0.82	1.22	1.23	1.22	840
1727936100	1.22	0	0.00	1.235	1.235	1.22	7007
1727849700	1.22	0	0.41	1.23	1.23	1.22	29650
1727763300	1.215	-0.03	-2.02	1.225	1.225	1.215	16500
1727676900	1.24	0	0.40	1.23	1.24	1.23	40001
1727417700	1.235	0	0.00	1.235	1.235	1.235	6000
1727331300	1.235	0.04	3.35	1.235	1.235	1.235	29968
1727244900	1.195	-0.01	-0.42	1.195	1.195	1.195	32001
1727158500	1.2	0	0.42	1.195	1.205	1.195	18232
1727072100	1.195	0.01	0.42	1.195	1.195	1.195	27
1726812900	1.19	-0.01	-0.83	1.2	1.2	1.19	60246
1726726500	1.2	-0.04	-2.83	1.21	1.21	1.2	141014
1726640100	1.235	0	0.00	1.235	1.245	1.235	46257
1726553700	1.235	0.02	1.23	1.215	1.24	1.215	8867
1726467300	1.22	0	0.00	1.22	1.22	1.21	107711
1726208100	1.22	0.02	1.67	1.22	1.22	1.22	4121
1726121700	1.2	0	0.00	1.19	1.2	1.19	90205
1726035300	1.2	0	0.00	1.2	1.2	1.2	0
1725948900	1.2	0.03	2.56	1.18	1.205	1.18	176940
1725862500	1.17	0	0.00	1.17	1.17	1.17	0
1725603300	1.17	0	0.00	1.17	1.17	1.17	4
1725516900	1.17	0	0.00	1.175	1.175	1.17	39202
1725430500	1.17	0	0.00	1.17	1.2	1.17	27098
1725344100	1.17	-0.01	-0.85	1.2	1.2	1.17	18500
1725257700	1.18	0.03	2.61	1.18	1.18	1.18	40000
1724998500	1.15	0	0.00	1.155	1.155	1.15	179197

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Ryder Capital Limited (RYD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Ryder Capital Limited (RYD) Historical

Ryder Capital Limited (RYD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%