The closing price for Ryder System (R) between 2008 and 2008 was $24.54, on December 31, 2008. It was down 16.5% in that time. The latest price is $180.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.51 | $24.92 | $23.51 | $24.54 | 704,800 |
December 30 2008 | $22.28 | $23.46 | $21.96 | $23.37 | 1,010,100 |
December 29 2008 | $22.78 | $22.87 | $21.93 | $22.25 | 789,900 |
December 26 2008 | $22.94 | $23.01 | $22.40 | $22.77 | 282,900 |
December 24 2008 | $22.20 | $22.90 | $22.06 | $22.84 | 382,000 |
December 23 2008 | $22.26 | $22.52 | $21.46 | $22.21 | 1,288,400 |
December 22 2008 | $23.35 | $23.35 | $21.61 | $21.90 | 1,387,200 |
December 19 2008 | $22.80 | $23.88 | $22.54 | $23.25 | 1,952,100 |
December 18 2008 | $22.52 | $23.18 | $21.86 | $22.45 | 1,466,300 |
December 17 2008 | $21.78 | $23.78 | $21.66 | $23.16 | 1,510,300 |
December 16 2008 | $20.87 | $22.08 | $20.64 | $21.93 | 1,119,600 |
December 15 2008 | $21.40 | $21.68 | $20.34 | $20.69 | 1,271,000 |
December 12 2008 | $19.65 | $21.52 | $19.42 | $21.25 | 1,051,600 |
December 11 2008 | $23.04 | $23.04 | $20.01 | $20.22 | 1,313,700 |
December 10 2008 | $22.32 | $23.42 | $22.01 | $23.20 | 1,499,100 |
December 09 2008 | $23.11 | $23.18 | $21.82 | $22.09 | 709,800 |
December 08 2008 | $22.85 | $23.80 | $22.63 | $23.43 | 805,400 |
December 05 2008 | $21.97 | $22.55 | $20.39 | $22.35 | 960,700 |
December 04 2008 | $22.19 | $23.47 | $21.99 | $22.49 | 731,200 |
December 03 2008 | $21.41 | $22.59 | $20.97 | $22.51 | 638,700 |
December 02 2008 | $21.53 | $21.91 | $20.79 | $21.85 | 553,800 |
December 01 2008 | $22.73 | $22.82 | $21.11 | $21.28 | 874,300 |
November 28 2008 | $22.53 | $22.83 | $22.42 | $22.73 | 366,300 |
November 26 2008 | $20.75 | $22.68 | $20.75 | $22.55 | 1,096,400 |
November 25 2008 | $22.06 | $22.11 | $20.36 | $21.21 | 1,016,400 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
