Ryder System

R
🏛️ usa →
193.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 138.84 140.97 138.75 138.75 30.8K
09:32 138.79 139.35 138.68 138.68 1.5K
09:33 138.68 138.68 138.68 138.68 0.0K
09:34 138.68 138.68 138.68 138.68 0.2K
09:35 138.68 138.68 138.68 138.68 0.3K
09:36 138.68 138.68 138.68 138.68 0.0K
09:37 138.67 138.67 138.67 138.67 0.6K
09:38 138.67 139.05 138.67 139.05 0.7K
09:39 138.68 139.34 138.68 139.34 3.1K
09:40 139.33 139.33 139.01 139.01 0.9K
09:41 139.01 139.01 139.01 139.01 0.0K
09:42 139.01 139.01 139.01 139.01 0.5K
09:43 139.01 139.67 139.01 139.67 0.8K
09:44 139.67 139.67 139.31 139.31 0.2K
09:45 139.31 139.31 139.31 139.31 0.0K
09:46 139.31 139.31 139.31 139.31 0.0K
09:47 139.31 139.31 139.31 139.31 0.4K
09:48 139.31 139.77 139.31 139.77 0.1K
09:49 139.77 139.77 139.77 139.77 0.0K
09:50 139.77 139.77 139.77 139.77 0.0K
09:51 139.77 139.77 139.77 139.77 0.1K
09:52 139.74 139.74 139.29 139.50 2.3K
09:53 139.50 139.50 139.30 139.34 3.2K
09:54 139.34 139.34 139.34 139.34 0.1K
09:55 139.35 139.35 139.35 139.35 1.0K
09:56 139.35 139.35 139.35 139.35 0.1K
09:57 139.35 139.35 139.35 139.35 0.2K
09:58 139.35 139.87 139.35 139.87 1.9K
09:59 139.87 139.87 139.87 139.87 0.1K
10:00 139.87 139.87 139.87 139.87 0.0K
10:01 139.87 139.87 139.73 139.73 2.2K
10:02 139.73 139.73 139.73 139.73 0.3K
10:03 139.73 139.73 139.73 139.73 0.4K
10:04 139.73 139.87 139.73 139.87 0.2K
10:05 139.87 139.87 139.87 139.87 0.3K
10:06 139.85 139.85 139.85 139.85 0.5K
10:07 139.85 139.85 139.85 139.85 0.3K
10:08 139.85 139.85 139.80 139.80 1.3K
10:09 140.22 140.29 140.22 140.29 3.2K
10:10 140.29 140.29 140.29 140.29 0.6K
10:11 140.29 140.29 139.74 139.74 0.7K
10:12 139.71 139.71 139.71 139.71 0.5K
10:13 139.71 139.78 139.61 139.78 0.4K
10:14 139.78 139.78 139.78 139.78 0.1K
10:15 139.78 140.11 139.78 140.11 1.3K
10:16 140.11 140.11 139.94 139.94 0.9K
10:17 139.94 140.03 139.94 140.03 0.4K
10:18 140.03 140.03 140.03 140.03 0.3K
10:19 140.03 140.29 140.03 140.29 0.7K
10:20 140.29 140.29 140.08 140.08 0.2K
10:21 140.08 140.08 140.08 140.08 0.0K
10:22 140.06 140.06 140.06 140.06 0.3K
10:23 140.06 140.28 140.06 140.28 0.6K
10:24 140.28 140.28 140.05 140.05 0.6K
10:25 140.05 140.05 140.05 140.05 0.3K
10:26 140.05 140.05 140.05 140.05 0.3K
10:27 140.05 140.05 140.05 140.05 0.2K
10:28 140.05 140.05 140.05 140.05 0.0K
10:29 140.23 140.51 140.23 140.51 0.9K
10:30 140.51 140.51 140.51 140.51 0.1K
10:31 140.51 140.51 140.51 140.51 0.0K
10:32 140.51 140.51 140.51 140.51 0.1K
10:33 140.51 140.51 140.51 140.51 0.3K
10:34 140.51 140.51 140.43 140.43 0.1K
10:35 140.43 140.43 140.43 140.43 0.0K
10:36 140.43 140.43 140.43 140.43 0.1K
10:37 140.43 140.43 140.43 140.43 0.0K
10:38 140.43 140.43 140.17 140.17 1.1K
10:39 140.17 140.17 140.17 140.17 0.3K
10:40 140.17 140.17 139.93 139.93 0.4K
10:41 139.93 140.41 139.93 140.41 2.2K
10:42 140.41 140.41 140.23 140.23 0.3K
10:43 140.23 140.23 140.23 140.23 0.3K
10:44 140.23 140.23 140.23 140.23 0.1K
10:45 140.23 140.23 140.23 140.23 0.0K
10:46 140.23 140.23 140.07 140.07 0.1K
10:47 140.07 140.07 140.07 140.07 0.0K
10:48 140.07 140.21 140.07 140.21 0.2K
10:49 140.30 140.30 140.30 140.30 0.4K
10:50 140.30 140.30 140.30 140.30 0.0K
10:51 140.30 140.30 140.30 140.30 0.2K
10:52 140.30 140.30 140.30 140.30 0.0K
10:53 140.30 140.30 140.30 140.30 0.2K
10:54 140.30 140.44 140.30 140.44 1.0K
10:55 140.44 140.44 140.34 140.34 0.6K
10:56 140.34 140.34 140.34 140.34 0.1K
10:57 140.49 140.63 140.49 140.62 1.8K
10:58 140.62 140.62 140.62 140.62 0.1K
10:59 140.62 140.62 140.62 140.62 0.1K
11:00 140.62 140.62 140.62 140.62 0.3K
11:01 140.38 140.62 140.38 140.62 1.8K
11:02 140.62 140.72 140.62 140.72 0.3K
11:03 140.66 140.74 140.66 140.70 1.7K
11:04 140.74 140.76 140.74 140.76 0.7K
11:05 140.76 140.76 140.62 140.62 1.0K
11:06 140.84 140.84 140.84 140.84 3.9K
11:07 140.84 140.89 140.83 140.89 1.1K
11:08 140.89 140.94 140.89 140.94 0.6K
11:09 140.94 140.94 140.94 140.94 0.0K
11:10 140.95 140.95 140.95 140.95 1.2K
11:11 140.95 140.95 140.95 140.95 0.1K
11:12 140.95 140.95 140.95 140.95 0.0K
11:13 140.95 141.03 140.95 141.02 0.9K
11:14 141.02 141.02 141.02 141.02 0.2K
11:15 140.90 140.90 140.85 140.85 1.6K
11:16 140.85 140.85 140.82 140.82 0.9K
11:17 140.82 140.82 140.68 140.68 0.5K
11:18 140.68 140.68 140.67 140.67 0.7K
11:19 140.67 140.67 140.67 140.67 0.1K
11:20 140.67 140.67 140.65 140.65 0.8K
11:21 140.65 140.65 140.55 140.55 1.0K
11:22 140.55 140.55 140.51 140.51 1.0K
11:23 140.51 140.51 140.51 140.51 0.2K
11:24 140.51 140.51 140.38 140.38 0.5K
11:25 140.38 140.38 140.38 140.38 0.0K
11:26 140.38 140.38 140.38 140.38 0.0K
11:27 140.38 140.38 140.20 140.20 0.5K
11:28 140.20 140.20 140.20 140.20 0.8K
11:29 140.31 140.31 140.31 140.31 0.2K
11:30 140.31 140.31 140.14 140.14 0.2K
11:31 140.14 140.14 140.14 140.14 0.1K
11:32 140.14 140.14 140.14 140.14 0.1K
11:33 140.14 140.25 140.14 140.25 1.0K
11:34 140.25 140.25 140.23 140.23 0.3K
11:35 140.23 140.23 140.23 140.23 0.0K
11:36 140.23 140.23 140.23 140.23 0.3K
11:37 140.23 140.23 140.09 140.09 0.4K
11:38 140.09 140.09 140.09 140.09 0.0K
11:39 140.09 140.09 140.09 140.09 0.1K
11:40 140.09 140.09 140.09 140.09 0.0K
11:41 140.09 140.09 140.09 140.09 0.1K
11:42 140.09 140.09 140.07 140.07 0.5K
11:43 140.07 140.07 139.91 139.91 2.1K
11:44 139.91 139.91 139.91 139.91 0.3K
11:45 139.89 139.89 139.89 139.89 0.2K
11:46 139.89 139.89 139.89 139.89 0.1K
11:47 139.89 139.89 139.89 139.89 0.3K
11:48 139.89 139.89 139.89 139.89 0.6K
11:49 140.05 140.16 140.05 140.16 0.7K
11:50 140.16 140.16 140.16 140.16 0.5K
11:51 140.16 140.16 140.06 140.06 0.4K
11:52 140.06 140.06 140.06 140.06 0.1K
11:53 140.06 140.06 140.06 140.06 0.2K
11:54 140.06 140.06 139.84 139.84 0.8K
11:55 139.84 139.84 139.84 139.84 1.0K
11:56 139.84 140.33 139.84 140.33 0.5K
11:57 140.33 140.33 140.33 140.33 0.0K
11:58 140.33 140.33 140.25 140.25 0.3K
11:59 140.25 140.25 140.18 140.18 0.4K
12:00 140.18 140.18 140.18 140.18 0.2K
12:01 140.18 140.18 140.18 140.18 0.1K
12:02 140.18 140.18 140.18 140.18 0.3K
12:03 139.78 139.89 139.78 139.89 1.9K
12:04 139.89 139.89 139.89 139.89 0.3K
12:05 139.89 139.89 139.89 139.89 0.2K
12:06 139.89 139.89 139.89 139.89 0.0K
12:07 139.89 140.16 139.89 140.16 1.0K
12:08 140.16 140.16 140.06 140.06 0.1K
12:09 140.06 140.06 140.06 140.06 0.3K
12:10 140.06 140.06 140.06 140.06 0.0K
12:11 140.06 140.06 140.06 140.06 0.2K
12:12 140.06 140.06 140.06 140.06 0.2K
12:13 140.06 140.06 140.06 140.06 0.2K
12:14 140.06 140.06 140.06 140.06 0.1K
12:15 140.06 140.06 140.06 140.06 0.1K
12:16 140.06 140.06 140.06 140.06 0.0K
12:17 140.06 140.06 140.06 140.06 0.1K
12:18 140.06 140.06 140.06 140.06 0.1K
12:19 140.06 140.06 140.06 140.06 0.2K
12:20 140.06 140.06 140.06 140.06 0.1K
12:21 140.06 140.06 140.06 140.06 0.2K
12:22 140.06 140.06 140.06 140.06 0.1K
12:23 140.06 140.90 140.06 140.90 0.5K
12:24 141.00 141.00 141.00 141.00 0.9K
12:25 141.00 141.00 141.00 141.00 0.0K
12:26 141.00 141.00 141.00 141.00 0.1K
12:27 141.00 141.00 141.00 141.00 0.0K
12:28 141.00 141.05 141.00 141.05 0.9K
12:29 141.05 141.05 141.00 141.00 0.3K
12:30 141.00 141.00 140.89 140.89 1.0K
12:31 140.64 140.64 140.64 140.64 0.3K
12:32 140.64 140.64 140.63 140.63 0.2K
12:33 140.63 140.63 140.63 140.63 0.2K
12:34 140.63 140.63 140.63 140.63 0.5K
12:35 140.63 140.63 140.50 140.50 0.2K
12:36 140.50 140.50 140.50 140.50 0.1K
12:37 140.27 140.27 140.27 140.27 0.3K
12:38 140.27 140.27 140.27 140.27 0.1K
12:39 140.27 140.27 140.27 140.27 0.2K
12:40 140.27 140.27 140.27 140.27 0.1K
12:41 140.37 140.37 140.37 140.37 0.3K
12:42 140.37 140.37 140.23 140.23 0.5K
12:43 140.23 140.33 140.23 140.33 0.3K
12:44 140.33 140.33 140.33 140.33 0.1K
12:45 140.33 140.33 140.33 140.33 0.1K
12:46 140.33 140.33 140.32 140.32 0.1K
12:47 140.32 140.32 140.32 140.32 0.1K
12:48 140.32 140.55 140.32 140.55 0.5K
12:49 140.55 140.55 140.55 140.55 0.3K
12:50 140.55 140.55 140.53 140.53 0.8K
12:51 140.53 140.58 140.53 140.58 1.7K
12:52 140.58 140.65 140.58 140.65 0.4K
12:53 140.65 140.65 140.65 140.65 0.0K
12:54 140.65 140.65 140.60 140.60 0.4K
12:55 140.60 140.60 140.59 140.59 0.6K
12:56 140.59 140.59 140.59 140.59 0.8K
12:57 140.59 140.62 140.59 140.61 1.5K
12:58 140.61 140.90 140.61 140.90 0.7K
12:59 140.90 140.90 140.90 140.90 0.1K
13:00 140.90 140.90 140.87 140.87 0.7K
13:01 140.91 140.91 140.83 140.83 1.0K
13:02 140.83 140.88 140.83 140.88 0.5K
13:03 140.88 140.88 140.88 140.88 0.4K
13:04 140.93 140.93 140.93 140.93 0.2K
13:05 140.93 140.93 140.93 140.93 0.2K
13:06 140.93 140.93 140.93 140.93 0.4K
13:07 141.10 141.10 141.10 141.10 1.1K
13:08 141.10 141.10 141.10 141.10 0.4K
13:09 141.10 141.15 141.10 141.15 0.8K
13:10 141.15 141.15 141.15 141.15 0.1K
13:11 141.15 141.29 141.15 141.29 0.2K
13:12 141.29 141.29 141.15 141.15 1.3K
13:13 141.15 141.15 141.15 141.15 0.2K
13:14 141.15 141.15 141.15 141.15 0.1K
13:15 141.15 141.15 141.15 141.15 0.1K
13:16 140.81 140.81 140.81 140.81 0.3K
13:17 140.81 140.99 140.81 140.99 0.2K
13:18 140.99 140.99 140.99 140.99 0.1K
13:19 140.99 140.99 140.99 140.99 0.1K
13:20 140.99 140.99 140.99 140.99 0.2K
13:21 140.99 141.07 140.99 141.07 0.8K
13:22 141.07 141.18 141.07 141.18 1.0K
13:23 141.18 141.18 141.18 141.18 0.5K
13:24 141.30 141.34 141.30 141.34 2.0K
13:25 141.34 141.50 141.34 141.47 1.1K
13:26 141.47 141.73 141.46 141.73 1.9K
13:27 141.73 141.73 141.73 141.73 0.1K
13:28 141.73 141.73 141.73 141.73 0.5K
13:29 141.73 141.73 141.59 141.59 0.9K
13:30 141.59 141.61 141.59 141.61 0.9K
13:31 141.41 141.41 141.41 141.41 1.2K
13:32 141.41 141.49 141.41 141.43 0.6K
13:33 141.43 141.43 141.43 141.43 0.3K
13:34 141.43 141.50 141.43 141.50 0.3K
13:35 141.50 141.50 141.50 141.50 0.0K
13:36 141.50 141.50 141.50 141.50 0.0K
13:37 141.54 141.70 141.54 141.70 2.9K
13:38 141.70 141.70 141.70 141.70 0.3K
13:39 141.70 141.70 141.70 141.70 0.0K
13:40 141.76 141.81 141.76 141.80 1.7K
13:41 141.80 141.80 141.80 141.80 0.0K
13:42 141.80 141.80 141.80 141.80 0.1K
13:43 141.80 142.01 141.80 142.01 1.1K
13:44 142.01 142.01 142.01 142.01 0.6K
13:45 142.01 142.20 142.01 142.20 0.8K
13:46 142.20 142.20 142.20 142.20 0.1K
13:47 142.20 142.20 142.20 142.20 0.0K
13:48 142.20 142.20 142.20 142.20 0.2K
13:49 142.20 142.23 142.18 142.19 1.6K
13:50 142.19 142.25 142.17 142.17 0.7K
13:51 142.17 142.17 142.17 142.17 0.0K
13:52 142.16 142.16 142.14 142.14 0.8K
13:53 142.14 142.14 142.05 142.05 1.7K
13:54 142.13 142.40 142.13 142.40 2.5K
13:55 142.40 142.40 142.31 142.31 0.3K
13:56 142.31 142.31 142.31 142.31 0.4K
13:57 142.31 142.31 142.31 142.31 0.2K
13:58 142.24 142.24 142.23 142.23 0.9K
13:59 142.23 142.23 142.12 142.12 0.4K
14:00 142.12 142.12 142.11 142.11 0.2K
14:01 142.11 142.11 142.07 142.08 1.8K
14:02 142.08 142.08 142.08 142.08 0.3K
14:03 142.15 142.15 142.15 142.15 0.7K
14:04 142.19 142.23 142.19 142.23 1.4K
14:05 142.24 142.24 142.22 142.22 0.3K
14:06 142.22 142.22 142.10 142.15 0.9K
14:07 142.15 142.15 142.05 142.05 1.4K
14:08 142.05 142.05 142.05 142.05 0.2K
14:09 142.05 142.05 141.92 141.92 0.8K
14:10 141.92 141.92 141.92 141.92 0.1K
14:11 141.92 141.92 141.92 141.92 0.3K
14:12 142.06 142.07 142.06 142.07 2.4K
14:13 142.07 142.15 142.07 142.15 1.1K
14:14 142.24 142.24 142.20 142.24 2.1K
14:15 142.24 142.25 142.18 142.25 0.6K
14:16 142.25 142.25 142.24 142.24 0.9K
14:17 142.24 142.24 142.24 142.24 0.1K
14:18 142.24 142.31 142.24 142.31 1.0K
14:19 142.31 142.34 142.31 142.34 0.4K
14:20 142.34 142.34 142.14 142.14 0.9K
14:21 142.14 142.48 142.14 142.48 2.0K
14:22 142.48 142.48 142.48 142.48 0.3K
14:23 142.48 142.48 142.39 142.39 0.7K
14:24 142.39 142.39 142.27 142.27 2.5K
14:25 142.27 142.27 142.27 142.27 0.3K
14:26 142.27 142.27 142.15 142.15 0.3K
14:27 142.15 142.15 142.15 142.15 0.3K
14:28 142.15 142.15 142.15 142.15 0.3K
14:29 142.15 142.15 142.09 142.09 0.5K
14:30 141.95 141.95 141.95 141.95 0.7K
14:31 141.95 141.95 141.90 141.90 0.8K
14:32 141.90 141.90 141.90 141.90 1.4K
14:33 141.90 142.06 141.90 142.05 1.3K
14:34 142.05 142.05 142.05 142.05 0.3K
14:35 142.05 142.05 142.04 142.04 0.9K
14:36 141.96 141.96 141.96 141.96 0.3K
14:37 141.96 141.96 141.96 141.96 0.3K
14:38 142.02 142.02 141.99 141.99 3.9K
14:39 141.99 142.22 141.99 142.22 1.3K
14:40 142.22 142.22 142.22 142.22 0.0K
14:41 142.22 142.22 142.22 142.22 0.2K
14:42 142.22 142.25 142.22 142.25 0.3K
14:43 142.25 142.27 142.25 142.27 0.7K
14:44 142.27 142.27 142.24 142.24 1.0K
14:45 142.24 142.26 142.24 142.26 0.4K
14:46 142.26 142.26 142.26 142.26 0.1K
14:47 142.02 142.02 142.01 142.01 1.8K
14:48 142.01 142.01 142.01 142.01 0.2K
14:49 142.01 142.01 141.92 141.92 0.9K
14:50 141.92 141.92 141.92 141.92 0.2K
14:51 141.92 141.92 141.92 141.92 0.2K
14:52 141.92 141.92 141.87 141.87 2.0K
14:53 141.87 141.87 141.81 141.81 0.3K
14:54 141.81 141.81 141.76 141.76 0.6K
14:55 141.76 141.76 141.76 141.76 0.2K
14:56 141.90 141.90 141.90 141.90 1.4K
14:57 141.90 141.90 141.90 141.90 0.2K
14:58 141.90 141.90 141.90 141.90 0.0K
14:59 141.90 141.90 141.90 141.90 0.1K
15:00 141.90 141.90 141.90 141.90 0.1K
15:01 141.87 141.87 141.79 141.79 4.6K
15:02 141.73 141.73 141.67 141.67 0.6K
15:03 141.67 141.67 141.67 141.67 0.1K
15:04 141.67 141.69 141.67 141.69 1.4K
15:05 141.69 141.74 141.69 141.74 0.4K
15:06 141.74 141.81 141.74 141.81 1.2K
15:07 141.81 141.86 141.81 141.86 0.5K
15:08 141.88 141.91 141.88 141.91 1.3K
15:09 141.81 141.91 141.81 141.86 4.7K
15:10 141.86 141.86 141.86 141.86 0.0K
15:11 141.86 141.86 141.72 141.72 1.1K
15:12 141.72 141.72 141.50 141.50 0.3K
15:13 141.56 141.56 141.56 141.56 0.6K
15:14 141.56 141.85 141.56 141.85 2.2K
15:15 141.85 141.85 141.85 141.85 0.2K
15:16 141.85 141.85 141.85 141.85 0.2K
15:17 141.85 141.85 141.85 141.85 0.0K
15:18 141.85 141.85 141.85 141.85 0.1K
15:19 141.85 141.85 141.85 141.85 0.5K
15:20 141.85 141.85 141.85 141.85 0.2K
15:21 141.85 141.86 141.85 141.86 1.2K
15:22 141.86 141.86 141.86 141.86 3.5K
15:23 141.86 141.86 141.86 141.86 0.9K
15:24 141.85 141.85 141.85 141.85 0.2K
15:25 141.85 141.85 141.85 141.85 1.0K
15:26 141.85 141.90 141.85 141.88 1.0K
15:27 141.88 141.88 141.88 141.88 0.1K
15:28 141.88 141.88 141.58 141.58 0.8K
15:29 141.58 141.58 141.55 141.55 0.6K
15:30 141.55 141.55 141.54 141.54 0.8K
15:31 141.67 141.67 141.55 141.55 4.8K
15:32 141.55 141.67 141.55 141.55 0.7K
15:33 141.55 141.55 141.50 141.50 1.9K
15:34 141.49 141.49 141.40 141.40 4.1K
15:35 141.40 141.51 141.40 141.51 2.6K
15:36 141.44 141.44 141.22 141.22 0.8K
15:37 141.19 141.27 141.11 141.27 1.3K
15:38 141.27 141.35 141.27 141.35 1.6K
15:39 141.35 141.35 141.35 141.35 0.2K
15:40 141.38 141.38 141.30 141.30 2.8K
15:41 141.30 141.30 140.97 140.97 1.1K
15:42 140.97 140.97 140.82 140.82 1.0K
15:43 140.82 140.88 140.82 140.88 0.5K
15:44 141.01 141.05 141.01 141.05 1.8K
15:45 141.05 141.05 141.05 141.05 0.2K
15:46 141.05 141.05 140.94 140.94 0.3K
15:47 140.94 140.94 140.93 140.93 0.5K
15:48 141.06 141.29 141.06 141.29 3.8K
15:49 141.29 141.29 141.29 141.29 0.5K
15:50 141.29 141.37 141.29 141.37 3.1K
15:51 141.21 141.22 141.16 141.22 6.0K
15:52 141.22 141.26 141.22 141.24 1.8K
15:53 141.42 141.42 141.36 141.42 8.2K
15:54 141.42 141.48 141.35 141.35 2.7K
15:55 141.44 141.50 141.44 141.50 2.2K
15:56 141.85 141.85 141.75 141.75 6.6K
15:57 141.71 141.74 141.66 141.68 3.7K
15:58 141.70 141.70 141.64 141.64 3.1K
15:59 141.64 141.76 141.60 141.76 2.1K
16:00 141.77 141.78 141.30 141.64 305.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available