The closing price for Ryder System (R) in January 2014 was $50.51, on January 31, 2014. It was down 2.6% for the month. The latest price is $189.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $50.13 | $51.06 | $50.03 | $50.51 | 501,700 |
January 30 2014 | $50.82 | $51.01 | $50.47 | $50.93 | 558,800 |
January 29 2014 | $50.20 | $51.13 | $50.06 | $50.47 | 515,500 |
January 28 2014 | $50.39 | $51.07 | $50.39 | $50.70 | 285,600 |
January 27 2014 | $50.91 | $51.10 | $49.65 | $50.25 | 632,400 |
January 24 2014 | $52.21 | $52.49 | $50.91 | $51.00 | 622,600 |
January 23 2014 | $53.30 | $53.36 | $52.01 | $52.62 | 413,900 |
January 22 2014 | $53.14 | $53.29 | $52.92 | $53.11 | 394,900 |
January 21 2014 | $52.91 | $53.32 | $52.55 | $53.02 | 589,300 |
January 17 2014 | $52.24 | $52.83 | $51.69 | $52.72 | 580,500 |
January 16 2014 | $51.88 | $52.32 | $51.80 | $52.05 | 257,900 |
January 15 2014 | $51.52 | $52.47 | $51.52 | $52.19 | 474,700 |
January 14 2014 | $51.22 | $51.55 | $51.15 | $51.43 | 456,600 |
January 13 2014 | $51.76 | $51.92 | $50.95 | $51.08 | 551,500 |
January 10 2014 | $51.16 | $51.86 | $51.09 | $51.80 | 588,700 |
January 09 2014 | $51.50 | $51.63 | $50.83 | $51.20 | 505,700 |
January 08 2014 | $51.31 | $51.54 | $50.98 | $51.50 | 468,900 |
January 07 2014 | $51.10 | $51.88 | $50.85 | $51.32 | 440,800 |
January 06 2014 | $51.90 | $52.08 | $50.81 | $50.81 | 609,800 |
January 03 2014 | $51.69 | $51.97 | $51.47 | $51.65 | 303,500 |
January 02 2014 | $51.88 | $52.02 | $51.31 | $51.54 | 453,500 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
