Ryder System Inc Historical Data - RYD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7	-4.34782608696	161	161	153	8	158.2	DE
4	3	1.98675496689	151	162	151	12	157.87931034	DE
12	19	14.0740740741	135	162	135	27	154.15479452	DE
26	28	22.2222222222	126	162	115	37	136.11200357	DE
52	48	45.2830188679	106	162	99	35	124.44824942	DE
156	60.5	64.7058823529	93.5	162	86.5	31	119.07671036	DE
260	60.5	64.7058823529	93.5	162	86.5	31	119.07671036	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738013220	153	-5	-3.16	153	153	153	2
1737754020	158	0	0.00	158	158	158	0
1737667620	158	-3	-1.86	158	158	158	14
1737581220	161	0	0.00	161	161	161	0
1737494820	161	0	0.00	161	161	161	0
1737408420	161	-1	-0.62	161	161	161	1
1737149220	162	3	1.89	161	162	161	49
1737062820	159	3	1.92	159	159	159	1
1736976420	156	4	2.63	156	156	156	1
1736890020	152	0	0.00	152	152	152	0
1736803620	152	0	0.00	152	152	152	0
1736544420	152	0	0.00	152	152	152	0
1736458020	152	0	0.00	152	152	152	0
1736371620	152	0	0.00	152	152	152	1
1736285220	152	0	0.00	152	152	152	1
1736198820	152	0	0.00	152	152	152	0
1735939620	152	-2	-1.30	152	152	152	1
1735853220	154	3	1.99	153	154	153	45
1735594020	151	-3	-1.95	151	151	151	2
1735334820	154	5	3.36	154	154	154	55
1734989220	149	-1	-0.67	151	151	149	105
1734730020	150	0	0.00	150	150	150	0
1734643620	150	-5	-3.23	150	150	150	38
1734557220	155	-2	-1.27	155	155	155	49
1734470820	157	2	1.29	155	157	155	98
1734384420	155	-2	-1.27	159	159	155	11
1734125220	157	0	0.00	157	157	157	0
1734038820	157	0	0.00	157	157	157	0
1733952420	157	0	0.00	157	157	157	0
1733866020	157	0	0.00	157	157	157	0
1733779620	157	0	0.00	157	157	157	0
1733520420	157	0	0.00	157	157	157	0
1733434020	157	-4	-2.48	157	157	157	2
1733347620	161	0	0.00	161	161	161	0
1733261220	161	-1	-0.62	161	161	161	1
1733174820	162	9	5.88	161	162	161	87
1732915620	153	0	0.00	153	153	153	0
1732829220	153	0	0.00	153	153	153	0
1732742820	153	0	0.00	153	153	153	0
1732656420	153	0	0.00	153	153	153	0
1732570020	153	0	0.00	153	153	153	0
1732310820	153	0	0.00	153	153	153	0
1732224420	153	0	0.00	153	153	153	0
1732138020	153	0	0.00	153	153	153	0
1732051620	153	1	0.66	153	153	153	5
1731965220	152	-2	-1.30	152	152	152	1
1731705960	154	-1	-0.65	157	157	154	36
1731619560	155	0	0.00	155	155	155	0
1731533160	155	-1	-0.64	155	155	155	37
1731446820	156	0	0.00	156	156	156	0
1731360420	156	8	5.41	156	156	156	12
1731101160	148	0	0.00	148	148	148	0
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ryder System Inc (RYD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ryder System Inc (RYD) Historical

Ryder System Inc (RYD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free