Ryder Capital Limited Historical Data - RYD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Ryder Capital Limited (RYD)

1.28

0.00

(0.00%)

Closed January 25 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-1.53846153846	1.3	1.32	1.2775	152365	1.29476523	DE
4	-0.01	-0.77519379845	1.29	1.345	1.2775	41498	1.29794785	DE
12	-0.015	-1.1583011583	1.295	1.345	1.245	34202	1.29217371	DE
26	0	0	1.28	1.4	1.11	38675	1.25251244	DE
52	0.23	21.9047619048	1.05	1.4	1.03	36205	1.1876341	DE
156	-0.39	-23.3532934132	1.67	1.67	0.9	32896	1.15914953	DE
260	-0.17	-11.724137931	1.45	1.82	0.9	33298	1.32444417	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737695700	1.28	0	0.00	1.28	1.28	1.28	0
1737609300	1.28	-0.02	-1.54	1.3	1.3	1.28	31242
1737522900	1.3	0	0.00	1.3	1.3	1.3	0
1737436500	1.3	0.02	1.76	1.28	1.3	1.28	282713
1737350100	1.2775	-0.02	-1.73	1.3	1.32	1.2775	106346
1737090900	1.3	0	0.00	1.3	1.3	1.3	0
1737004500	1.3	0.01	0.78	1.3	1.3	1.3	68036
1736918100	1.29	0.01	0.39	1.3	1.3	1.29	17000
1736831700	1.285	-0.01	-0.39	1.3	1.3	1.285	63480
1736745300	1.29	-0.01	-0.77	1.29	1.29	1.29	11275
1736486100	1.3	-0.04	-2.99	1.3	1.3	1.3	15000
1736399700	1.34	0.01	0.75	1.32	1.34	1.31	21560
1736313300	1.33	-0.01	-0.37	1.33	1.33	1.33	1548
1736226900	1.335	-0.01	-0.37	1.335	1.335	1.335	4952
1736140500	1.34	0.01	0.75	1.325	1.345	1.325	6412
1735881300	1.33	0	0.00	1.33	1.33	1.33	0
1735794900	1.33	-0.02	-1.12	1.33	1.33	1.33	5000
1735617660	1.345	0	0.00	1.345	1.345	1.345	2677
1735535700	1.345	0.05	4.26	1.315	1.345	1.315	16472
1735276500	1.29	0	0.00	1.29	1.29	1.29	2
1735014060	1.29	-0.01	-0.39	1.29	1.29	1.285	21483
1734930900	1.295	0.01	0.78	1.285	1.295	1.285	64417
1734671700	1.285	-0.01	-0.39	1.29	1.29	1.285	23784
1734585300	1.29	0	0.00	1.285	1.29	1.285	2418
1734498900	1.29	0.01	0.39	1.285	1.29	1.285	6023
1734412500	1.285	-0.02	-1.72	1.29	1.29	1.285	58512
1734326100	1.3075	0.01	0.58	1.3	1.3075	1.3	53710
1734066900	1.3	0	0.00	1.3	1.3	1.3	28999
1733980500	1.3	0	0.00	1.31	1.31	1.3	9887
1733894100	1.3	-0.05	-3.35	1.32	1.32	1.3	35847
1733807700	1.345	0	0.00	1.345	1.345	1.345	0
1733721300	1.345	0	0.00	1.345	1.345	1.345	0
1733462100	1.345	0.02	1.89	1.315	1.345	1.315	11000
1733375700	1.32	0.02	1.54	1.3	1.32	1.3	53341
1733289300	1.3	0.01	0.78	1.3	1.3	1.3	1
1733202900	1.29	0	0.00	1.29	1.29	1.29	0
1733116500	1.29	-0.03	-2.27	1.3	1.3	1.29	18009
1732857300	1.32	0	0.00	1.32	1.32	1.32	16277
1732770900	1.32	0.01	0.76	1.31	1.325	1.31	34722
1732684500	1.31	0	0.00	1.305	1.31	1.305	11327
1732598100	1.31	0.02	1.16	1.295	1.31	1.295	33498
1732511700	1.295	0	0.39	1.295	1.295	1.295	1
1732252500	1.29	0	0.00	1.29	1.29	1.29	1
1732166100	1.29	-0.03	-1.90	1.295	1.295	1.29	20000
1732079700	1.315	0	0.00	1.315	1.315	1.315	0
1731993300	1.315	0.03	2.73	1.315	1.315	1.315	2500
1731906900	1.28	0	0.00	1.285	1.32	1.28	45373
1731647700	1.28	0	0.00	1.28	1.28	1.28	0
1731561300	1.28	0	0.00	1.28	1.28	1.28	75000
1731474900	1.28	-0.04	-2.66	1.3	1.3	1.28	47729
1731388500	1.315	0.07	5.20	1.27	1.315	1.27	24923
1731302100	1.25	-0.05	-3.85	1.28	1.285	1.25	78898
1731042900	1.3	0	0.00	1.295	1.32	1.295	41604
1730956500	1.3	0	0.00	1.3	1.3	1.3	10000
1730870100	1.3	0.03	2.36	1.28	1.3	1.28	38335
1730783700	1.27	0.01	0.79	1.275	1.275	1.27	72688
1730697300	1.26	0.01	1.20	1.26	1.2649999	1.26	43226
1730438100	1.245	-0.04	-2.73	1.295	1.295	1.245	35685
1730351700	1.28	0	0.00	1.28	1.28	1.28	0
1730265300	1.28	0.01	0.39	1.29	1.295	1.28	61550
1730178900	1.275	-0.01	-0.39	1.275	1.275	1.275	200
1730092500	1.28	0.01	0.39	1.3	1.31	1.275	39347
1729833300	1.275	-0.04	-2.67	1.275	1.275	1.275	10001

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