Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • RYDER SYS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    RYDER SYS INC ( R ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1256021 45.9900 43.9000 44.7000 44.2300
    10/27/09 1807412 44.8300 42.6000 44.1300 42.8300
    10/28/09 1581591 43.0800 40.9200 42.9600 41.0000
    10/29/09 1279923 41.9100 41.0400 41.3100 41.7100
    10/30/09 1158012 42.5400 40.3800 41.9400 40.5500
    11/02/09 1306329 41.7300 40.2200 40.7650 40.6800
    11/03/09 1110333 41.6700 40.3200 40.7700 41.5800
    11/04/09 818365 41.9900 41.0700 41.8000 41.1900
    11/05/09 889817 42.3100 41.2300 41.8100 42.3100
    11/06/09 707776 42.5000 41.5000 41.5000 42.2600
    11/09/09 654323 43.6500 42.4000 42.6000 43.5200
    11/10/09 644889 43.8800 42.6100 43.1500 43.6000
    11/11/09 728719 45.0500 43.5800 44.2200 44.4900
    11/12/09 790582 44.5000 42.9400 44.2200 43.0000
    11/13/09 802324 43.6900 42.7300 43.1600 43.3400
    11/16/09 1119952 44.2400 43.4100 43.6000 43.8900
    11/17/09 867572 43.8100 42.6500 43.5300 43.1500
    11/18/09 775257 43.4500 42.8600 43.2400 43.2800
    11/19/09 772793 43.0300 41.9100 42.9200 42.2200
    11/20/09 1057684 42.4700 40.9400 42.0000 41.1600
    11/23/09 934673 42.9200 41.7500 41.9300 41.9500
    11/24/09 642026 42.1000 41.0900 42.1000 41.5500
    11/25/09 543533 41.7900 41.3200 41.3400 41.6000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    RYDER SYS INC ( R ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1256021 45.9900 43.9000 44.7000 44.2300
    10/27/09 1807412 44.8300 42.6000 44.1300 42.8300
    10/28/09 1581591 43.0800 40.9200 42.9600 41.0000
    10/29/09 1279923 41.9100 41.0400 41.3100 41.7100
    10/30/09 1158012 42.5400 40.3800 41.9400 40.5500
    11/02/09 1306329 41.7300 40.2200 40.7650 40.6800
    11/03/09 1110333 41.6700 40.3200 40.7700 41.5800
    11/04/09 818365 41.9900 41.0700 41.8000 41.1900
    11/05/09 889817 42.3100 41.2300 41.8100 42.3100
    11/06/09 707776 42.5000 41.5000 41.5000 42.2600
    11/09/09 654323 43.6500 42.4000 42.6000 43.5200
    11/10/09 644889 43.8800 42.6100 43.1500 43.6000
    11/11/09 728719 45.0500 43.5800 44.2200 44.4900
    11/12/09 790582 44.5000 42.9400 44.2200 43.0000
    11/13/09 802324 43.6900 42.7300 43.1600 43.3400
    11/16/09 1119952 44.2400 43.4100 43.6000 43.8900
    11/17/09 867572 43.8100 42.6500 43.5300 43.1500
    11/18/09 775257 43.4500 42.8600 43.2400 43.2800
    11/19/09 772793 43.0300 41.9100 42.9200 42.2200
    11/20/09 1057684 42.4700 40.9400 42.0000 41.1600
    11/23/09 934673 42.9200 41.7500 41.9300 41.9500
    11/24/09 642026 42.1000 41.0900 42.1000 41.5500
    11/25/09 543533 41.7900 41.3200 41.3400 41.6000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: R

    Return

    as of November 26 2009
    1 Month -5.95%
    6 Month 54.93%
    YTD 7.27%
    1 Year 16.76%
    3 Year -22.66%
    5 Year -21.83%
    Calculate the value of

    or shares