The closing price for Ryder System (R) in 2005 was $24.88, on December 30, 2005. It was down 12.7% for the year. The latest price is $146.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.28 | $25.28 | $24.67 | $24.88 | 326,100 |
December 29 2005 | $25.15 | $25.45 | $25.03 | $25.28 | 218,800 |
December 28 2005 | $24.92 | $25.15 | $24.89 | $25.09 | 226,200 |
December 27 2005 | $25.54 | $25.56 | $24.87 | $25.00 | 416,900 |
December 23 2005 | $25.26 | $25.64 | $25.23 | $25.59 | 231,000 |
December 22 2005 | $25.30 | $25.30 | $25.08 | $25.25 | 335,600 |
December 21 2005 | $25.02 | $25.57 | $24.98 | $25.32 | 506,300 |
December 20 2005 | $24.90 | $25.00 | $24.52 | $24.81 | 361,000 |
December 19 2005 | $25.01 | $25.17 | $24.87 | $24.91 | 325,700 |
December 16 2005 | $25.51 | $25.60 | $25.17 | $25.17 | 528,800 |
December 15 2005 | $25.35 | $25.53 | $25.12 | $25.33 | 422,700 |
December 14 2005 | $24.97 | $25.55 | $24.97 | $25.45 | 655,800 |
December 13 2005 | $24.77 | $25.18 | $24.47 | $25.07 | 706,700 |
December 12 2005 | $24.91 | $25.31 | $24.54 | $24.63 | 447,500 |
December 09 2005 | $24.63 | $24.78 | $24.42 | $24.71 | 349,500 |
December 08 2005 | $24.66 | $25.01 | $24.49 | $24.50 | 651,000 |
December 07 2005 | $25.37 | $25.43 | $24.83 | $24.87 | 600,800 |
December 06 2005 | $25.30 | $25.63 | $25.28 | $25.29 | 472,500 |
December 05 2005 | $25.45 | $25.45 | $24.75 | $25.07 | 631,400 |
December 02 2005 | $25.88 | $25.88 | $25.34 | $25.60 | 699,200 |
December 01 2005 | $25.77 | $26.12 | $25.77 | $25.97 | 535,500 |
November 30 2005 | $26.12 | $26.22 | $25.66 | $25.74 | 568,500 |
November 29 2005 | $26.26 | $26.62 | $26.14 | $26.20 | 497,300 |
November 28 2005 | $26.60 | $26.60 | $25.80 | $25.91 | 434,900 |
November 25 2005 | $26.28 | $26.48 | $26.20 | $26.39 | 188,800 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
