The closing price for Ryder System (R) in 2005 was $24.75, on December 30, 2005. It was down 12.7% for the year. The latest price is $150.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $25.15 | $25.15 | $24.55 | $24.75 | 326,100 |
December 29 2005 | $25.03 | $25.32 | $24.90 | $25.15 | 218,800 |
December 28 2005 | $24.80 | $25.02 | $24.76 | $24.96 | 226,200 |
December 27 2005 | $25.41 | $25.43 | $24.75 | $24.87 | 416,900 |
December 23 2005 | $25.13 | $25.51 | $25.10 | $25.46 | 231,000 |
December 22 2005 | $25.17 | $25.17 | $24.95 | $25.12 | 335,600 |
December 21 2005 | $24.89 | $25.44 | $24.85 | $25.19 | 506,300 |
December 20 2005 | $24.77 | $24.87 | $24.39 | $24.68 | 361,000 |
December 19 2005 | $24.88 | $25.04 | $24.74 | $24.78 | 325,700 |
December 16 2005 | $25.38 | $25.47 | $25.04 | $25.04 | 528,800 |
December 15 2005 | $25.22 | $25.40 | $24.99 | $25.20 | 422,700 |
December 14 2005 | $24.84 | $25.42 | $24.84 | $25.31 | 655,800 |
December 13 2005 | $24.64 | $25.06 | $24.34 | $24.94 | 706,700 |
December 12 2005 | $24.78 | $25.18 | $24.41 | $24.51 | 447,500 |
December 09 2005 | $24.50 | $24.65 | $24.30 | $24.58 | 349,500 |
December 08 2005 | $24.54 | $24.89 | $24.37 | $24.38 | 651,000 |
December 07 2005 | $25.24 | $25.30 | $24.70 | $24.75 | 600,800 |
December 06 2005 | $25.17 | $25.50 | $25.15 | $25.16 | 472,500 |
December 05 2005 | $25.32 | $25.32 | $24.63 | $24.94 | 631,400 |
December 02 2005 | $25.75 | $25.75 | $25.21 | $25.47 | 699,200 |
December 01 2005 | $25.64 | $25.98 | $25.64 | $25.84 | 535,500 |
November 30 2005 | $25.98 | $26.08 | $25.53 | $25.60 | 568,500 |
November 29 2005 | $26.13 | $26.48 | $26.01 | $26.06 | 497,300 |
November 28 2005 | $26.46 | $26.46 | $25.67 | $25.78 | 434,900 |
November 25 2005 | $26.15 | $26.35 | $26.06 | $26.25 | 188,800 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
