The closing price for Ryder System (R) in 2005 was $24.50, on December 30, 2005. It was down 12.7% for the year. The latest price is $189.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $24.89 | $24.89 | $24.29 | $24.50 | 326,100 |
December 29 2005 | $24.77 | $25.06 | $24.64 | $24.89 | 218,800 |
December 28 2005 | $24.54 | $24.76 | $24.50 | $24.70 | 226,200 |
December 27 2005 | $25.14 | $25.17 | $24.49 | $24.62 | 416,900 |
December 23 2005 | $24.87 | $25.24 | $24.84 | $25.20 | 231,000 |
December 22 2005 | $24.91 | $24.91 | $24.69 | $24.86 | 335,600 |
December 21 2005 | $24.63 | $25.18 | $24.59 | $24.93 | 506,300 |
December 20 2005 | $24.52 | $24.62 | $24.14 | $24.43 | 361,000 |
December 19 2005 | $24.62 | $24.78 | $24.49 | $24.53 | 325,700 |
December 16 2005 | $25.11 | $25.20 | $24.78 | $24.78 | 528,800 |
December 15 2005 | $24.96 | $25.14 | $24.73 | $24.94 | 422,700 |
December 14 2005 | $24.59 | $25.15 | $24.59 | $25.05 | 655,800 |
December 13 2005 | $24.38 | $24.80 | $24.09 | $24.68 | 706,700 |
December 12 2005 | $24.52 | $24.92 | $24.16 | $24.25 | 447,500 |
December 09 2005 | $24.25 | $24.40 | $24.04 | $24.32 | 349,500 |
December 08 2005 | $24.28 | $24.63 | $24.12 | $24.13 | 651,000 |
December 07 2005 | $24.97 | $25.03 | $24.44 | $24.49 | 600,800 |
December 06 2005 | $24.91 | $25.23 | $24.89 | $24.90 | 472,500 |
December 05 2005 | $25.06 | $25.06 | $24.37 | $24.68 | 631,400 |
December 02 2005 | $25.48 | $25.48 | $24.95 | $25.21 | 699,200 |
December 01 2005 | $25.38 | $25.72 | $25.38 | $25.57 | 535,500 |
November 30 2005 | $25.72 | $25.81 | $25.26 | $25.34 | 568,500 |
November 29 2005 | $25.86 | $26.21 | $25.74 | $25.79 | 497,300 |
November 28 2005 | $26.19 | $26.19 | $25.40 | $25.51 | 434,900 |
November 25 2005 | $25.88 | $26.07 | $25.79 | $25.98 | 188,800 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
