The closing price for Ryder System (R) in 2012 was $34.68, on December 31, 2012. It was down 6.2% for the year. The latest price is $188.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $33.79 | $34.76 | $33.61 | $34.68 | 433,100 |
December 28 2012 | $33.87 | $34.19 | $33.79 | $33.82 | 302,600 |
December 27 2012 | $34.47 | $34.50 | $33.82 | $34.12 | 543,500 |
December 26 2012 | $35.12 | $35.21 | $34.52 | $34.54 | 262,100 |
December 24 2012 | $34.99 | $35.24 | $34.82 | $35.05 | 107,800 |
December 21 2012 | $34.20 | $35.11 | $33.93 | $35.03 | 487,200 |
December 20 2012 | $35.41 | $35.43 | $35.11 | $35.28 | 361,000 |
December 19 2012 | $35.32 | $35.42 | $34.98 | $35.31 | 424,200 |
December 18 2012 | $34.27 | $35.43 | $34.00 | $35.39 | 644,200 |
December 17 2012 | $34.60 | $34.66 | $33.76 | $33.91 | 645,900 |
December 14 2012 | $34.21 | $35.02 | $34.21 | $34.46 | 743,500 |
December 13 2012 | $34.37 | $34.49 | $33.94 | $34.23 | 490,800 |
December 12 2012 | $34.19 | $34.63 | $34.08 | $34.21 | 507,400 |
December 11 2012 | $34.23 | $34.49 | $33.91 | $34.12 | 382,000 |
December 10 2012 | $33.69 | $34.31 | $33.55 | $34.27 | 490,200 |
December 07 2012 | $33.73 | $33.94 | $33.54 | $33.75 | 338,700 |
December 06 2012 | $33.24 | $33.64 | $33.23 | $33.64 | 442,600 |
December 05 2012 | $33.22 | $33.57 | $33.05 | $33.39 | 540,600 |
December 04 2012 | $32.86 | $33.24 | $32.63 | $33.13 | 353,100 |
December 03 2012 | $33.05 | $33.31 | $32.45 | $32.93 | 749,500 |
November 30 2012 | $33.00 | $33.20 | $32.43 | $32.70 | 546,600 |
November 29 2012 | $32.57 | $33.09 | $32.57 | $33.03 | 575,500 |
November 28 2012 | $32.07 | $32.40 | $31.73 | $32.37 | 319,300 |
November 27 2012 | $32.63 | $33.52 | $31.57 | $32.18 | 475,500 |
November 26 2012 | $31.78 | $32.09 | $31.68 | $32.04 | 271,100 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
