Ryder Capital Limited Historical Data - RYD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Ryder Capital Limited (RYD)
Ryder Capital Limited (RYD) Historical

Ryder Capital Limited (RYD)

1.06

-0.045

(-4.07%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.934579439252	1.07	1.11	1.06	43395	1.07879911	DE
4	0.005	0.473933649289	1.055	1.11	1.055	28216	1.07860349	DE
12	0.015	1.43540669856	1.045	1.13	1.03	35066	1.05781165	DE
26	0.1	10.4166666667	0.96	1.13	0.91	33554	1.03950342	DE
52	-0.13	-10.9243697479	1.19	1.2	0.9	40290	1.01178563	DE
156	-0.74	-41.1111111111	1.8	1.82	0.9	34465	1.31335238	DE
260	-0.19	-15.2	1.25	1.82	0.9	32255	1.35230235	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.105	0.01	0.91	1.09	1.105	1.09	19842
1713852900	1.095	0.01	1.39	1.08	1.1	1.08	61383
1713766500	1.08	0	0.00	1.08	1.08	1.08	14
1713507300	1.08	0.02	1.89	1.07	1.08	1.07	51870
1713420900	1.06	-0.01	-0.93	1.07	1.085	1.06	83868
1713334500	1.07	-0.01	-0.47	1.085	1.085	1.07	25273
1713248100	1.075	-0.01	-0.46	1.075	1.075	1.07	55000
1713161700	1.08	-0.03	-2.26	1.08	1.08	1.08	12270
1712902500	1.105	0.01	0.91	1.105	1.105	1.105	7869
1712816100	1.095	0	0.00	1.095	1.095	1.095	64155
1712729700	1.095	0	0.00	1.095	1.095	1.095	0
1712643300	1.095	0.01	0.92	1.095	1.095	1.095	200
1712553300	1.085	0	0.00	1.085	1.085	1.085	0
1712294100	1.085	0.02	2.36	1.06	1.085	1.06	24597
1712207700	1.06	0.01	0.47	1.06	1.06	1.06	100
1712121300	1.055	-0.01	-0.47	1.055	1.055	1.055	41208
1712034900	1.06	0.01	0.47	1.06	1.06	1.06	1
1711602900	1.055	0	0.48	1.055	1.055	1.055	3799
1711516500	1.05	0	0.00	1.055	1.055	1.05	30000
1711430100	1.05	0.01	0.48	1.05	1.05	1.05	3537
1711343700	1.045	0	0.00	1.045	1.045	1.045	0
1711084500	1.045	-0.01	-0.48	1.055	1.055	1.045	954
1710998100	1.05	0	0.00	1.05	1.05	1.05	0
1710911700	1.05	0	0.00	1.05	1.05	1.05	0
1710825300	1.05	0.01	0.48	1.045	1.05	1.045	24893
1710738900	1.045	-0.01	-0.48	1.045	1.045	1.045	3000
1710479700	1.05	0	0.00	1.035	1.05	1.03	2600
1710393300	1.05	0	0.00	1.05	1.05	1.05	46530
1710306900	1.05	0	0.00	1.05	1.05	1.05	99081
1710220500	1.05	0.01	0.96	1.04	1.05	1.04	75279
1710134100	1.04	0.01	0.97	1.04	1.04	1.04	16729
1709874900	1.03	-0.01	-0.96	1.03	1.03	1.03	11209
1709788500	1.04	0	0.00	1.04	1.04	1.04	19001
1709702100	1.04	0	0.00	1.04	1.04	1.04	2000
1709615700	1.04	0	0.00	1.075	1.075	1.04	12377
1709529300	1.04	-0.03	-2.80	1.04	1.04	1.04	623
1709270100	1.07	0.01	0.47	1.07	1.07	1.07	9500
1709183700	1.065	0.01	1.43	1.045	1.065	1.04	133378
1709097300	1.05	0	0.00	1.05	1.05	1.05	182179
1709010900	1.05	0	0.00	1.05	1.05	1.05	173150
1708924500	1.05	0	0.00	1.05	1.05	1.05	46178
1708665300	1.05	0	0.00	1.05	1.05	1.05	0
1708578900	1.05	-0.01	-0.94	1.06	1.06	1.045	18822
1708492500	1.06	0.02	1.92	1.05	1.06	1.05	37093
1708406100	1.04	-0.06	-5.02	1.05	1.05	1.04	55465
1708319700	1.095	0.04	4.29	1.05	1.095	1.05	5058
1708060500	1.05	0	0.00	1.05	1.05	1.05	0
1707974100	1.05	0	0.00	1.05	1.05	1.05	0
1707887700	1.05	0.02	1.45	1.05	1.05	1.05	495
1707801300	1.035	0	0.00	1.035	1.035	1.035	0
1707714900	1.035	-0.07	-5.91	1.05	1.05	1.035	5345
1707455700	1.1	0	0.00	1.1	1.1	1.1	0
1707369300	1.1	0.07	6.80	1.1	1.1299999	1.1	9091
1707282900	1.03	0	0.00	1.03	1.03	1.03	0
1707196500	1.03	0	0.00	1.03	1.03	1.03	0
1707110100	1.03	-0.01	-0.48	1.03	1.03	1.03	20000
1706850900	1.035	0	0.00	1.035	1.035	1.035	34000
1706764500	1.035	0	0.00	1.045	1.045	1.035	84017
1706678100	1.035	0	0.00	1.035	1.035	1.035	31629
1706591700	1.035	-0.01	-0.48	1.05	1.05	1.03	95699
1706505300	1.04	-0.01	-0.95	1.04	1.04	1.04	18000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions