Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.16	62.68	61.27	61.38	1,149,428	-0.21(-0.34%)
Nov 29, 2016	61.99	62.19	61.58	61.59	621,807	-0.51(-0.82%)
Nov 28, 2016	63.77	63.82	61.98	62.10	1,002,017	-1.83(-2.87%)
Nov 25, 2016	63.41	63.97	63.10	63.93	448,725	+0.76(+1.20%)
Nov 23, 2016		63.17	63.17	63.17	0	+1.24(+2.00%)
Nov 22, 2016	61.99	62.30	61.22	61.93	723,131	+0.24(+0.39%)
Nov 21, 2016	62.28	62.47	61.38	61.69	814,676	-0.05(-0.08%)
Nov 18, 2016	61.69	62.06	61.44	61.74	512,193	+0.05(+0.08%)
Nov 17, 2016	61.70	62.09	60.43	61.69	768,888	+0.26(+0.42%)
Nov 16, 2016	61.14	61.95	60.69	61.43	840,700	-0.44(-0.72%)
Nov 15, 2016	60.67	62.01	60.67	61.87	983,677	-0.01(-0.01%)
Nov 14, 2016	61.14	62.47	60.99	61.88	1,881,979	+1.26(+2.08%)
Nov 11, 2016	61.70	62.30	60.11	60.62	1,868,369	-1.32(-2.13%)
Nov 10, 2016	60.01	62.36	59.91	61.94	2,045,222	+2.37(+3.98%)
Nov 09, 2016	56.03	59.63	55.61	59.57	1,929,588	+2.66(+4.67%)
Nov 08, 2016	55.28	57.22	54.91	56.91	1,275,606	+1.22(+2.20%)
Nov 07, 2016	54.70	55.73	54.37	55.69	1,111,740	+1.93(+3.60%)
Nov 04, 2016	53.87	54.56	53.42	53.75	852,939	-0.05(-0.09%)
Nov 03, 2016	53.92	54.25	53.66	53.80	1,058,495	+0.19(+0.35%)
Nov 02, 2016	53.74	54.29	53.42	53.61	890,219	-0.34(-0.64%)
Nov 01, 2016	54.11	54.56	53.53	53.95	974,067	-0.13(-0.24%)
Oct 31, 2016	53.85	54.41	53.69	54.09	1,202,274	+0.35(+0.65%)
Oct 28, 2016	54.07	54.56	53.22	53.74	1,153,596	-0.19(-0.35%)
Oct 27, 2016	54.20	54.20	53.39	53.92	1,386,510	-0.03(-0.06%)
Oct 26, 2016	50.99	53.99	50.91	53.95	2,656,161	+2.46(+4.77%)
Oct 25, 2016	48.82	52.20	48.82	51.50	2,365,467	+0.41(+0.79%)
Oct 24, 2016	50.68	51.45	50.59	51.09	1,799,660	+0.87(+1.74%)
Oct 21, 2016	48.60	50.30	48.35	50.22	999,140	+1.00(+2.03%)
Oct 20, 2016	49.05	49.86	49.05	49.22	648,022	-0.10(-0.21%)
Oct 19, 2016	49.24	49.51	49.08	49.32	717,355	+0.27(+0.54%)
Oct 18, 2016	49.35	49.53	48.98	49.06	455,206	+0.30(+0.61%)
Oct 17, 2016	48.68	48.93	48.44	48.76	942,155	-0.19(-0.40%)
Oct 14, 2016	50.10	50.24	48.89	48.96	899,660	-0.57(-1.15%)
Oct 13, 2016	50.77	50.77	49.25	49.53	1,279,041	-1.87(-3.64%)
Oct 12, 2016	51.45	51.76	51.06	51.40	421,614	-0.09(-0.17%)
Oct 11, 2016	52.36	52.53	51.21	51.48	751,816	-1.07(-2.03%)
Oct 10, 2016	52.23	52.60	52.06	52.55	581,139	+0.73(+1.41%)
Oct 07, 2016	52.22	52.22	51.38	51.82	566,709	-0.53(-1.01%)
Oct 06, 2016	52.11	52.48	51.73	52.35	768,745	+0.19(+0.36%)
Oct 05, 2016	51.30	52.89	51.09	52.16	1,327,308	+1.04(+2.04%)
Oct 04, 2016	51.83	52.43	50.99	51.12	1,130,878	-0.51(-0.98%)
Oct 03, 2016	51.13	51.69	51.02	51.62	519,311	+0.22(+0.42%)
Sep 30, 2016	50.93	51.60	50.52	51.41	1,041,793	+1.18(+2.34%)
Sep 29, 2016	50.67	51.06	49.98	50.23	683,347	-0.49(-0.97%)
Sep 28, 2016	50.04	50.80	49.61	50.72	510,925	+0.72(+1.43%)
Sep 27, 2016	49.52	50.03	49.21	50.00	912,815	+0.38(+0.77%)
Sep 26, 2016	49.40	49.93	48.87	49.62	520,983	-0.05(-0.09%)
Sep 23, 2016	50.18	50.38	49.64	49.67	860,674	-0.65(-1.30%)
Sep 22, 2016	50.78	50.97	50.24	50.32	968,488	+0.15(+0.30%)
Sep 21, 2016	49.90	50.49	49.53	50.17	982,498	+0.76(+1.55%)
Sep 20, 2016	51.09	51.13	49.40	49.41	1,087,223	-1.46(-2.87%)
Sep 19, 2016	52.02	52.26	50.65	50.87	1,173,352	-0.66(-1.29%)
Sep 16, 2016	50.99	51.66	50.90	51.53	732,800	+0.01(+0.02%)
Sep 15, 2016	50.71	51.61	50.20	51.52	799,658	+0.80(+1.57%)
Sep 14, 2016	50.17	51.06	50.06	50.73	897,608	+0.65(+1.29%)
Sep 13, 2016	50.41	50.79	49.75	50.08	917,639	-1.05(-2.06%)
Sep 12, 2016	49.69	51.44	49.69	51.13	740,708	+0.51(+1.00%)
Sep 09, 2016	52.17	52.38	50.61	50.63	785,219	-2.07(-3.92%)
Sep 08, 2016	52.93	53.24	52.60	52.69	657,507	-0.27(-0.50%)
Sep 07, 2016	51.93	52.97	51.81	52.96	860,189	+0.97(+1.86%)
Sep 06, 2016	52.15	52.15	51.34	51.99	627,391	+0.12(+0.24%)
Sep 02, 2016	52.09	51.87	51.87	51.87	561,150	+0.47(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.