U.S. markets closed

Ryder System, Inc. (R)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
132.17+0.17 (+0.13%)
Al cierre: 04:00PM EDT
131.50 -0.67 (-0.51%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024133.00133.38131.06132.17132.17301,600
25 jul 2024127.80135.50126.27132.00132.00445,100
24 jul 2024132.53133.85129.72129.88129.88288,100
23 jul 2024133.09135.76132.18132.91132.91307,600
22 jul 2024132.59134.56131.81133.88133.88253,900
19 jul 2024131.44132.55130.68132.14132.14232,500
18 jul 2024134.52135.60130.83131.29131.29220,800
17 jul 2024134.77136.00133.90134.66134.66200,200
16 jul 2024132.68136.41132.54135.79135.79309,700
15 jul 2024129.33132.28128.89131.94131.94274,000
12 jul 2024127.00130.32126.14128.75128.75358,700
11 jul 2024121.44125.47120.84124.97124.97329,200
10 jul 2024119.01120.47118.15120.11120.11261,800
09 jul 2024119.15119.61117.17117.21117.21277,900
08 jul 2024122.44123.20119.24120.31120.31239,500
05 jul 2024122.75123.73121.37122.50122.50339,900
03 jul 2024123.77125.30123.07123.14123.14196,000
02 jul 2024122.71124.43122.51123.70123.70193,500
01 jul 2024124.40124.72122.59122.69122.69233,100
28 jun 2024123.23126.73123.23123.88123.88898,000
27 jun 2024122.71123.88121.92122.54122.54224,400
26 jun 2024124.39125.29122.70122.77122.77316,600
25 jun 2024125.14125.56122.83124.50124.50391,200
24 jun 2024123.74125.54120.94125.10125.10365,300
21 jun 2024122.07122.18120.41121.00121.00566,500
20 jun 2024119.72121.88119.55120.90120.90248,400
18 jun 2024119.60121.80118.78119.77119.77226,300
17 jun 2024118.21119.82117.18119.58119.58270,500
14 jun 2024119.78119.78116.58118.92118.92229,900
13 jun 2024120.33120.88119.29120.19120.19238,200
12 jun 2024120.92122.94120.48120.58120.58236,600
11 jun 2024120.26120.26118.04118.61118.61233,700
10 jun 2024119.04121.90119.04121.40121.40212,900
07 jun 2024119.29120.39119.29120.15120.15126,600
06 jun 2024120.74120.74118.55120.32120.32265,900
05 jun 2024120.08120.97119.06120.83120.83152,700
04 jun 2024120.89121.87118.53119.00119.00177,800
03 jun 2024122.37122.37120.01120.96120.96160,800
31 may 2024121.30121.69120.53121.47121.47298,500
30 may 2024119.16120.56118.75120.53120.53207,700
29 may 2024119.37120.45118.55118.81118.81156,200
28 may 2024122.26122.26120.40120.64120.64149,800
24 may 2024121.43122.16120.17121.60121.60108,500
23 may 2024121.66121.79119.90120.41120.41161,600
22 may 2024123.93124.60120.59121.06121.06199,900
21 may 2024125.71126.63124.54124.61124.61216,900
20 may 2024125.94126.57125.46126.43126.43172,700
17 may 2024124.29125.81123.76125.73125.73172,300
17 may 20240.71 Dividendo
16 may 2024128.22128.22122.95124.98124.27292,800
15 may 2024127.67128.85127.16128.24127.51184,200
14 may 2024126.65127.66126.03126.90126.18252,500
13 may 2024127.56127.56125.41125.76125.05152,900
10 may 2024127.80128.12126.39126.64125.92160,800
09 may 2024125.49127.55125.17127.40126.68216,200
08 may 2024124.51126.17124.51125.46124.75166,400
07 may 2024125.68127.09125.32125.32124.61244,300
06 may 2024125.91126.19125.09125.68124.97186,400
03 may 2024127.02127.21124.30124.66123.95179,000
02 may 2024124.49125.72122.64124.71124.00194,600
01 may 2024121.44126.04120.81122.40121.70275,000
30 abr 2024121.87122.45120.70121.85121.16463,100
29 abr 2024122.38123.80122.12123.10122.40267,300
26 abr 2024121.27123.19121.00121.95121.26224,600
25 abr 2024120.01123.45118.55122.43121.73491,700
24 abr 2024122.30122.94118.60122.19121.50509,600
23 abr 2024111.25122.81111.25122.01121.32714,900
22 abr 2024109.31110.22108.36109.00108.38441,600
19 abr 2024107.17108.96107.17108.71108.09306,200
18 abr 2024109.53109.82106.88107.17106.56294,400
17 abr 2024110.76111.74108.10108.78108.16261,700
16 abr 2024113.95113.95111.45111.88111.24193,800
15 abr 2024115.85116.94114.15114.21113.56115,700
12 abr 2024116.10116.18114.45114.83114.18150,200
11 abr 2024116.01117.79115.70116.97116.31155,500
10 abr 2024119.57119.57116.06116.08115.42236,300
09 abr 2024120.12121.32118.91121.21120.52247,900
08 abr 2024118.99120.47118.99120.07119.39127,300
05 abr 2024117.86119.34117.86118.60117.93126,800
04 abr 2024120.49121.58117.32117.62116.95157,400
03 abr 2024117.90120.24117.90119.56118.88196,700
02 abr 2024119.67119.67117.65118.03117.36163,000
01 abr 2024119.54120.51118.40120.13119.45240,800
28 mar 2024118.61120.93118.40120.19119.51253,200
27 mar 2024116.27118.61116.23118.61117.94253,400
26 mar 2024115.59116.57115.34115.71115.05160,000
25 mar 2024114.79115.70114.21115.00114.35138,800
22 mar 2024116.90116.90113.91114.78114.13208,200
21 mar 2024115.39117.06115.39116.57115.91233,300
20 mar 2024112.91115.09112.74114.83114.18302,700
19 mar 2024113.58114.00112.38113.13112.49294,200
18 mar 2024113.37114.85112.36113.88113.23315,500
15 mar 2024112.51113.99112.25112.29111.65604,100
14 mar 2024113.46114.23111.97112.95112.31234,500
13 mar 2024113.82114.76112.98113.64112.99400,800
12 mar 2024114.79115.77113.74113.81113.16192,500
11 mar 2024114.85114.85113.46114.63113.98197,400
08 mar 2024116.17116.87114.75114.79114.14331,900
07 mar 2024114.46116.28114.39116.03115.37291,900
06 mar 2024113.10113.88112.37113.83113.18208,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...