Ryder System Inc Historical Data - RYD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ryder System Inc (RYD)
Ryder System Inc (RYD) Historical

Ryder System Inc (RYD)

148.00

-2.00

(-1.33%)

Closed November 07 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	12	8.82352941176	136	150	135	45	138.32352941	DE
4	12	8.82352941176	136	150	129	62	133.93586006	DE
12	24	19.3548387097	124	150	121	36	131.76748582	DE
26	31	26.4957264957	117	150	108	39	123.40909091	DE
52	54	57.4468085106	94	150	94	32	116.7970469	DE
156	54.5	58.2887700535	93.5	150	86.5	32	113.21050751	DE
260	54.5	58.2887700535	93.5	150	86.5	32	113.21050751	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731014760	148	-2	-1.33	148	148	148	32
1730928360	150	15	11.11	147	150	147	18
1730841960	135	0	0.00	135	135	135	0
1730755560	135	-2	-1.46	135	135	135	27
1730496360	137	4	3.01	136	137	136	91
1730409960	133	0	0.00	133	133	133	0
1730323560	133	0	0.00	133	133	133	0
1730237160	133	3	2.31	133	133	133	216
1730147220	130	0	0.00	130	130	130	0
1729888020	130	1	0.78	130	130	130	3
1729801560	129	-7	-5.15	130	130	129	201
1729715160	136	-5	-3.55	136	136	136	5
1729628760	141	0	0.00	141	141	141	0
1729542360	141	0	0.00	141	141	141	0
1729283160	141	0	0.00	141	141	141	0
1729196760	141	0	0.00	141	141	141	0
1729110360	141	2	1.44	140	141	138	28
1729023960	139	4	2.96	140	140	139	72
1728937560	135	0	0.00	135	135	135	0
1728678360	135	-1	-0.74	135	135	135	15
1728591960	136	5	3.82	136	136	136	10
1728505560	131	0	0.00	131	131	131	0
1728419160	131	0	0.00	131	131	131	0
1728332760	131	0	0.00	131	131	131	0
1728073560	131	-1	-0.76	131	131	131	1
1727987220	132	0	0.00	132	132	132	0
1727900820	132	0	0.00	132	132	132	0
1727814420	132	1	0.76	132	132	132	1
1727728020	131	2	1.55	131	131	131	2
1727468760	129	0	0.00	129	129	129	0
1727382360	129	-4	-3.01	129	129	129	18
1727295960	133	0	0.00	133	133	133	0
1727209560	133	2	1.53	133	133	133	25
1727123160	131	0	0.00	131	131	131	0
1726863960	131	0	0.00	131	131	131	0
1726777560	131	2	1.55	130	131	130	128
1726691220	129	4	3.20	129	129	129	40
1726604760	125	0	0.00	125	125	125	1
1726518420	125	4	3.31	125	125	125	27
1726259160	121	0	0.00	121	121	121	0
1726172760	121	0	0.00	121	121	121	0
1726086360	121	0	0.00	121	121	121	0
1725999960	121	-1	-0.82	121	121	121	1
1725913620	122	-1	-0.81	121	122	121	35
1725654360	123	0	0.00	123	123	123	0
1725567960	123	0	0.00	123	123	123	0
1725481560	123	-7	-5.38	126	126	123	75
1725395160	130	-2	-1.52	130	130	130	1
1725308760	132	4	3.13	132	132	132	9
1725049560	128	0	0.00	128	128	128	0
1724963160	128	0	0.00	128	128	128	0
1724876760	128	4	3.23	128	128	128	1
1724790420	124	0	0.00	124	124	124	0
1724704020	124	0	0.00	124	124	124	0
1724444820	124	0	0.00	124	124	124	0
1724358420	124	0	0.00	124	124	124	5
1724272020	124	0	0.00	124	124	124	0
1724185620	124	0	0.00	124	124	124	0
1724099220	124	0	0.00	124	124	124	1
1723840020	124	0	0.00	124	124	124	0
1723753620	124	1	0.81	124	124	124	1
1723667160	123	4	3.36	123	123	123	1
1723580820	119	0	0.00	119	119	119	0
1723494420	119	0	0.00	119	119	119	0
1723235220	119	0	0.00	119	119	119	0
1723148820	119	-3	-2.46	119	119	119	1

Is Div Comm Swp

PET MANGUINH ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions