U.S. markets closed

Ryder System, Inc. (R)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
103.78-0.12 (-0.12%)
Al cierre: 04:00PM EDT
103.78 0.00 (0.00%)
Fuera de horario: 04:16PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023103.97104.64103.20103.78103.78328,576
21 sept 2023103.02104.71102.48103.90103.90603,200
20 sept 2023102.75104.62102.70103.00103.00374,500
19 sept 2023103.56103.89101.70102.27102.27497,200
18 sept 2023102.38104.21102.08103.43103.43437,500
15 sept 2023100.97102.42100.19101.99101.991,117,900
14 sept 2023101.41102.00100.05101.60101.60486,600
13 sept 202398.29101.1897.83100.37100.37466,100
12 sept 202396.6598.8896.6598.2298.22246,400
11 sept 202398.1398.2596.3997.0397.03245,500
08 sept 202398.1998.3396.9497.6897.68398,700
07 sept 2023100.25100.9397.9798.1298.12655,500
06 sept 2023100.19100.9898.96100.00100.00297,600
05 sept 2023101.87101.9899.98100.21100.21391,200
01 sept 2023101.31103.12101.31102.26102.26467,500
31 ago 2023100.29101.7199.93100.70100.70381,100
30 ago 202398.33100.7297.86100.44100.44336,000
29 ago 202398.0099.3097.7598.4098.40262,000
28 ago 202397.3299.0797.3297.9297.92258,900
25 ago 202396.3397.1895.6796.9296.92281,400
24 ago 202396.4497.5395.9596.0396.03302,000
23 ago 202394.9297.1294.8196.8896.88281,500
22 ago 202396.3797.1995.0595.1195.11446,400
21 ago 202396.7797.8396.3296.3896.38279,800
18 ago 202395.4796.9395.0396.8196.81345,600
18 ago 20230.71 Dividendo
17 ago 202398.7799.0596.3596.7196.00421,700
16 ago 202399.42100.1898.3798.6997.97266,900
15 ago 2023100.33100.3398.8699.5398.80224,600
14 ago 2023100.08101.0499.33100.7299.98306,700
11 ago 2023100.77101.38100.00100.5499.80242,100
10 ago 2023101.92102.28100.78101.50100.75196,500
09 ago 2023101.11102.37100.90101.85101.10270,300
08 ago 2023101.02102.0099.95101.72100.97378,700
07 ago 2023101.46102.93101.46102.74101.99286,600
04 ago 202399.97102.3499.77101.16100.42425,100
03 ago 202398.35101.7397.3899.9899.25513,500
02 ago 2023100.58101.2498.2598.3797.65458,700
01 ago 2023101.54102.07100.08101.57100.82428,200
31 jul 2023102.00103.81101.34102.15101.40525,100
28 jul 2023100.00101.5799.43101.13100.39639,200
27 jul 202399.42100.9498.5699.5098.77489,500
26 jul 202393.6699.0093.6698.6297.90927,500
25 jul 202391.4591.9790.7091.7991.12364,200
24 jul 202390.5891.5590.2291.4890.81320,600
21 jul 202392.3092.3091.3591.8191.14136,000
20 jul 202392.9493.4192.0892.2991.61285,800
19 jul 202390.7292.6390.7292.5091.82455,000
18 jul 202389.2690.9289.1490.3889.72363,400
17 jul 202387.8588.7787.6088.7588.10245,400
14 jul 202388.9489.1687.8488.3187.66245,200
13 jul 202386.5088.8185.9288.7788.12299,700
12 jul 202385.8686.2385.1585.8585.22175,000
11 jul 202385.1085.4984.7585.0484.42159,300
10 jul 202384.6385.4684.3984.7484.12213,600
07 jul 202383.4485.4883.4484.9184.29365,100
06 jul 202382.8483.7282.4683.3882.77283,200
05 jul 202385.0185.0183.5183.7483.13207,200
03 jul 202384.2685.9684.2385.9285.29153,800
30 jun 202384.2685.3183.5884.7984.17215,800
29 jun 202383.5984.2183.1584.0983.47163,900
28 jun 202383.5483.7882.6983.3382.72254,500
27 jun 202383.0084.6682.7583.5482.93299,700
26 jun 202382.2683.5682.2683.2082.59169,900
23 jun 202381.3482.1581.1082.0281.42477,500
22 jun 202381.9382.9081.4082.2281.62407,100
21 jun 202381.3782.2080.9081.9881.38204,500
20 jun 202382.0382.4481.2181.8581.25282,900
16 jun 202383.0383.2081.7682.2681.661,079,400
15 jun 202381.0182.6681.0182.6382.02224,700
14 jun 202381.4082.4081.0581.3580.75277,800
13 jun 202380.7681.7480.6681.4380.83212,600
12 jun 202381.1281.6180.3380.8780.28209,600
09 jun 202383.4283.4280.7781.3380.73178,500
08 jun 202384.0684.4182.8783.1882.57184,700
07 jun 202382.0384.1881.6384.0883.46372,700
06 jun 202380.7282.2080.7281.5980.99300,300
05 jun 202381.0081.1578.8781.0480.45198,600
02 jun 202380.9082.0880.5381.8081.20347,200
01 jun 202379.2979.9878.6979.9579.36193,600
31 may 202380.0080.9378.5878.8378.25406,500
30 may 202379.7180.8079.3380.4279.83245,300
26 may 202380.2180.8579.5779.7279.13317,400
25 may 202378.1880.4278.0280.0479.45248,400
24 may 202379.3079.4477.6078.3477.76251,200
23 may 202380.3880.8479.6679.7279.13367,600
22 may 202381.0181.4779.7480.4179.82257,900
19 may 202381.0181.0179.9480.4979.90226,900
19 may 20230.62 Dividendo
18 may 202380.7881.1779.5081.1379.92299,900
17 may 202379.4981.0279.4380.9779.76330,700
16 may 202380.9580.9579.3379.3478.16246,500
15 may 202380.9281.6680.2881.2380.02298,600
12 may 202381.3781.6480.1680.8579.64196,500
11 may 202381.0781.5179.5181.1279.91220,700
10 may 202383.6383.8180.4881.5780.35335,500
09 may 202382.4483.1581.6882.5881.35414,000
08 may 202383.4884.9882.7182.9981.75492,300
05 may 202380.3883.1980.3882.8581.61417,500
04 may 202379.3480.0178.4079.6078.41300,600
*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...