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
09:31 136.89 138.09 136.89 137.40 3.4K
09:32 137.40 137.40 137.40 137.40 0.1K
09:33 137.40 137.40 137.40 137.40 0.0K
09:34 137.40 137.40 136.31 136.31 0.5K
09:35 136.31 136.31 136.31 136.31 0.3K
09:36 136.31 136.31 135.93 135.93 0.5K
09:37 135.93 135.93 135.93 135.93 0.1K
09:38 135.93 135.93 135.93 135.93 0.1K
09:39 135.93 135.93 135.93 135.93 0.3K
09:40 135.93 135.93 135.93 135.93 0.0K
09:41 135.93 135.93 135.93 135.93 0.1K
09:42 135.93 135.93 135.93 135.93 0.0K
09:43 135.93 135.93 135.93 135.93 0.0K
09:44 135.93 135.93 135.93 135.93 0.0K
09:45 136.17 136.17 135.33 135.33 1.7K
09:46 135.33 135.96 135.33 135.96 0.7K
09:47 135.96 135.96 135.87 135.87 1.5K
09:48 135.87 135.87 135.87 135.87 0.3K
09:49 135.87 136.29 135.87 136.27 2.0K
09:50 136.27 136.27 136.27 136.27 0.9K
09:51 136.27 136.27 136.27 136.27 0.1K
09:52 136.27 136.27 136.27 136.27 0.5K
09:53 135.31 135.31 135.31 135.31 1.4K
09:54 135.31 135.31 135.31 135.31 0.3K
09:55 135.58 135.58 135.18 135.18 1.8K
09:56 135.18 135.18 135.18 135.18 2.2K
09:57 135.30 135.30 135.30 135.30 0.6K
09:58 135.30 135.30 135.30 135.30 0.2K
09:59 135.29 135.29 135.29 135.29 0.2K
10:00 135.00 135.00 134.45 134.45 2.5K
10:01 134.44 134.44 134.44 134.44 0.1K
10:02 134.06 134.06 133.99 133.99 7.0K
10:03 133.99 133.99 133.37 133.55 25.0K
10:04 133.73 133.73 133.55 133.55 0.7K
10:05 133.55 133.76 133.55 133.76 1.0K
10:06 133.69 133.69 133.54 133.54 0.7K
10:07 133.54 133.57 133.54 133.57 3.2K
10:08 133.57 133.57 133.57 133.57 0.8K
10:09 133.57 133.57 133.08 133.08 7.3K
10:10 133.08 133.28 133.07 133.28 0.7K
10:11 133.16 133.16 132.75 132.75 1.4K
10:12 133.15 133.30 133.15 133.30 2.8K
10:13 132.99 132.99 132.99 132.99 0.6K
10:14 132.96 132.96 132.96 132.96 0.6K
10:15 133.29 133.29 133.00 133.00 0.8K
10:16 133.00 133.00 133.00 133.00 0.7K
10:17 133.00 133.00 132.87 132.87 0.2K
10:18 132.87 132.87 132.61 132.61 0.5K
10:19 132.84 132.84 132.84 132.84 0.2K
10:20 132.84 132.84 132.84 132.84 0.1K
10:21 132.84 132.84 132.63 132.63 0.3K
10:22 132.82 132.82 132.48 132.48 0.9K
10:23 132.48 132.48 132.48 132.48 0.2K
10:24 132.48 132.48 132.48 132.48 0.2K
10:25 132.48 132.48 132.48 132.48 0.0K
10:26 132.54 132.59 132.19 132.59 4.4K
10:27 132.41 132.41 132.34 132.34 1.1K
10:28 132.34 132.34 132.34 132.34 0.2K
10:29 132.46 132.47 132.46 132.47 1.3K
10:30 132.47 132.47 132.38 132.38 1.0K
10:31 132.38 132.38 132.38 132.38 0.1K
10:32 132.38 132.38 132.38 132.38 0.2K
10:33 132.38 132.38 132.38 132.38 0.2K
10:34 132.38 132.38 132.16 132.23 1.1K
10:35 132.23 132.23 132.23 132.23 0.7K
10:36 132.23 132.23 132.23 132.23 0.3K
10:37 132.23 132.37 132.23 132.23 2.1K
10:38 132.23 132.23 132.06 132.06 1.0K
10:39 132.06 132.14 132.05 132.05 0.8K
10:40 132.05 132.05 132.05 132.05 0.2K
10:41 132.05 132.44 132.05 132.38 1.0K
10:42 132.38 132.38 132.23 132.31 1.0K
10:43 132.31 132.31 132.08 132.08 1.4K
10:44 132.08 132.08 131.94 131.94 0.6K
10:45 131.94 131.94 131.93 131.93 0.2K
10:46 131.93 131.93 131.93 131.93 0.0K
10:47 131.93 131.93 131.68 131.68 0.2K
10:48 131.68 131.68 131.68 131.68 0.1K
10:49 131.68 131.74 131.68 131.74 0.7K
10:50 131.74 131.74 131.74 131.74 0.6K
10:51 131.74 131.74 131.74 131.74 0.1K
10:52 131.74 131.74 131.74 131.74 0.0K
10:53 131.26 131.26 131.26 131.26 0.1K
10:54 131.26 131.68 131.26 131.68 0.9K
10:55 131.68 131.68 131.66 131.66 0.2K
10:56 131.66 131.66 131.66 131.66 0.0K
10:57 131.66 131.66 131.45 131.45 0.8K
10:58 131.45 131.45 131.35 131.35 1.2K
10:59 131.35 131.37 131.35 131.37 0.9K
11:00 131.35 131.43 131.35 131.43 1.1K
11:01 131.43 131.43 131.43 131.43 0.4K
11:02 131.43 131.43 131.22 131.22 0.8K
11:03 131.22 131.22 131.22 131.22 0.0K
11:04 131.14 131.17 131.14 131.17 1.7K
11:05 131.17 131.17 131.13 131.13 0.6K
11:06 131.13 131.13 131.05 131.05 1.3K
11:07 131.05 131.05 131.05 131.05 0.2K
11:08 130.94 131.01 130.94 131.01 2.7K
11:09 131.01 131.01 130.91 130.91 0.8K
11:10 130.91 130.91 130.91 130.91 0.1K
11:11 130.91 130.91 130.91 130.91 0.1K
11:12 130.91 131.24 130.91 131.24 4.8K
11:13 131.24 131.24 131.24 131.24 1.6K
11:14 131.24 131.24 131.24 131.24 0.5K
11:15 131.24 131.24 131.14 131.14 1.2K
11:16 131.14 131.14 131.11 131.11 0.5K
11:17 131.11 131.15 131.11 131.15 0.5K
11:18 131.15 131.15 131.15 131.15 0.6K
11:19 131.15 131.31 131.15 131.31 2.1K
11:20 131.22 131.22 131.22 131.22 3.9K
11:21 131.30 131.30 131.30 131.30 3.7K
11:22 131.30 131.48 131.30 131.48 0.6K
11:23 131.48 131.48 131.48 131.48 0.2K
11:24 131.48 131.48 131.39 131.39 0.5K
11:25 131.39 131.39 131.39 131.39 0.1K
11:26 131.39 131.39 131.39 131.39 0.4K
11:27 131.39 131.61 131.36 131.61 0.5K
11:28 131.46 131.46 131.40 131.40 1.3K
11:29 131.40 131.42 131.40 131.42 0.6K
11:30 131.42 131.42 131.42 131.42 0.4K
11:31 131.42 131.60 131.42 131.60 0.4K
11:32 131.60 131.60 131.42 131.42 0.2K
11:33 131.42 131.42 131.42 131.42 0.4K
11:34 131.42 131.42 131.42 131.42 0.7K
11:35 131.42 131.42 131.42 131.42 0.5K
11:36 131.42 131.42 131.22 131.22 0.4K
11:37 131.22 131.22 131.22 131.22 0.8K
11:38 131.22 131.22 131.22 131.22 0.2K
11:39 131.22 131.22 131.22 131.22 0.4K
11:40 131.22 131.22 131.22 131.22 0.0K
11:41 131.22 131.22 131.22 131.22 0.1K
11:42 131.16 131.16 131.16 131.16 0.3K
11:43 131.16 131.16 131.16 131.16 0.0K
11:44 131.16 131.16 130.99 130.99 1.1K
11:45 131.21 131.21 131.21 131.21 0.7K
11:46 131.21 131.21 131.21 131.21 0.0K
11:47 131.21 131.21 131.21 131.21 0.6K
11:48 130.60 130.60 130.45 130.45 0.5K
11:49 130.45 130.45 130.45 130.45 0.1K
11:50 130.45 130.45 130.45 130.45 0.0K
11:51 130.45 130.45 130.45 130.45 0.4K
11:52 130.45 130.45 130.17 130.17 0.8K
11:53 130.17 130.43 130.17 130.43 1.0K
11:54 130.43 130.43 130.34 130.34 0.7K
11:55 130.29 130.29 130.29 130.29 0.1K
11:56 130.29 130.29 130.29 130.29 0.2K
11:57 130.29 130.29 130.29 130.29 0.3K
11:58 130.29 130.29 130.29 130.29 0.4K
11:59 130.29 130.29 130.29 130.29 0.4K
12:00 130.29 130.34 130.29 130.34 0.2K
12:01 130.34 130.34 130.31 130.34 4.7K
12:02 130.34 130.75 130.34 130.75 0.9K
12:03 130.93 130.93 130.93 130.93 0.6K
12:04 130.93 130.93 130.93 130.93 0.1K
12:05 130.93 131.10 130.93 131.10 0.6K
12:06 131.10 131.31 131.10 131.31 3.0K
12:07 131.31 131.48 131.31 131.48 0.2K
12:08 131.48 131.48 131.48 131.48 0.9K
12:09 131.48 131.48 131.48 131.48 0.1K
12:10 131.62 131.62 131.62 131.62 0.5K
12:11 131.79 131.79 131.51 131.54 2.5K
12:12 131.92 131.92 131.78 131.78 1.1K
12:13 131.78 131.78 131.78 131.78 0.5K
12:14 131.90 131.90 131.80 131.80 1.5K
12:15 131.90 131.90 131.90 131.90 1.1K
12:16 131.90 131.90 131.90 131.90 0.1K
12:17 131.73 131.78 131.73 131.78 0.6K
12:18 131.78 131.78 131.57 131.78 0.8K
12:19 131.78 131.78 131.77 131.77 0.1K
12:20 131.77 131.78 131.77 131.78 0.7K
12:21 131.78 132.16 131.78 132.16 2.8K
12:22 132.16 132.39 132.16 132.39 0.4K
12:23 132.39 132.39 132.38 132.38 0.3K
12:24 132.38 132.38 132.38 132.38 0.3K
12:25 132.38 132.38 132.28 132.28 0.7K
12:26 132.28 132.43 132.23 132.23 2.0K
12:27 132.23 132.23 131.81 131.81 2.2K
12:28 131.81 131.81 131.81 131.81 0.2K
12:29 131.64 131.90 131.64 131.90 2.1K
12:30 131.90 131.90 131.88 131.88 0.3K
12:31 131.88 131.90 131.88 131.88 0.7K
12:32 131.88 131.88 131.76 131.76 6.6K
12:33 131.88 132.00 131.88 132.00 10.5K
12:34 132.00 132.00 132.00 132.00 0.2K
12:35 132.00 132.34 132.00 132.34 0.4K
12:36 132.02 132.02 132.02 132.02 1.0K
12:37 132.02 132.02 132.02 132.02 0.1K
12:38 132.02 132.25 132.02 132.25 0.4K
12:39 132.25 132.25 132.20 132.20 1.0K
12:40 132.09 132.21 132.09 132.21 1.2K
12:41 132.21 132.21 132.21 132.21 1.2K
12:42 132.21 132.48 132.21 132.48 0.9K
12:43 132.48 132.48 132.35 132.35 0.8K
12:44 132.35 132.35 132.35 132.35 0.1K
12:45 132.35 132.35 132.25 132.25 1.3K
12:46 132.25 132.25 132.04 132.04 1.9K
12:47 132.04 133.01 132.04 132.25 38.8K
12:48 131.93 131.93 131.92 131.92 9.6K
12:49 131.92 132.22 131.81 131.81 1.6K
12:50 131.58 132.25 131.58 132.00 87.3K
12:51 132.00 132.00 132.00 132.00 0.4K
12:52 132.00 132.12 132.00 132.12 0.2K
12:53 132.12 132.12 132.12 132.12 0.1K
12:54 132.12 132.13 132.12 132.13 0.3K
12:55 132.13 132.13 132.13 132.13 0.2K
12:56 132.13 132.13 132.13 132.13 0.1K
12:57 132.13 132.13 132.13 132.13 0.5K
12:58 132.13 132.21 132.13 132.21 0.7K
12:59 132.21 132.21 132.21 132.21 0.1K
13:00 132.21 132.21 132.11 132.11 0.6K
13:01 132.02 132.02 132.02 132.02 0.4K
13:02 132.02 132.02 132.02 132.02 0.1K
13:03 132.43 132.43 132.43 132.43 0.3K
13:04 132.43 132.43 132.43 132.43 0.6K
13:05 132.43 132.43 131.84 131.84 1.7K
13:06 131.84 131.84 131.68 131.68 1.9K
13:07 131.89 131.89 131.89 131.89 1.5K
13:08 131.89 132.06 131.66 131.66 2.9K
13:09 131.66 131.97 131.66 131.97 3.6K
13:10 131.97 131.97 131.97 131.97 0.3K
13:11 132.11 132.11 132.11 132.11 0.2K
13:12 132.11 132.11 131.72 131.72 0.3K
13:13 131.72 131.72 131.72 131.72 0.2K
13:14 131.73 131.73 131.73 131.73 0.3K
13:15 132.12 132.12 132.12 132.12 0.2K
13:16 132.12 132.12 132.12 132.12 0.5K
13:17 132.12 132.12 132.07 132.07 0.7K
13:18 132.07 132.07 131.82 131.82 0.9K
13:19 131.82 132.06 131.82 132.06 0.6K
13:20 132.06 132.06 132.06 132.06 0.5K
13:21 132.06 132.06 132.05 132.05 0.6K
13:22 132.05 132.05 132.05 132.05 2.0K
13:23 132.05 132.07 132.05 132.07 1.1K
13:24 132.26 132.26 132.20 132.20 7.3K
13:25 132.20 132.20 132.14 132.14 1.8K
13:26 132.14 132.14 132.14 132.14 0.5K
13:27 132.14 132.14 132.14 132.14 0.1K
13:28 132.14 132.28 132.09 132.28 1.3K
13:29 132.27 132.27 132.27 132.27 0.9K
13:30 132.27 132.27 132.12 132.12 2.3K
13:31 132.12 132.12 132.12 132.12 0.2K
13:32 132.23 132.23 132.21 132.21 0.6K
13:33 132.21 132.34 132.21 132.34 1.3K
13:34 132.33 132.33 132.33 132.33 1.6K
13:35 132.33 132.42 132.33 132.42 0.7K
13:36 132.54 132.67 132.51 132.51 3.6K
13:37 132.51 132.68 132.51 132.68 1.3K
13:38 132.68 132.70 132.68 132.70 0.4K
13:39 132.70 132.70 132.70 132.70 0.3K
13:40 132.70 132.70 132.51 132.66 16.7K
13:41 132.60 132.64 132.52 132.64 9.8K
13:42 132.72 132.72 132.72 132.72 0.4K
13:43 132.53 132.53 132.21 132.21 3.0K
13:44 132.21 132.31 132.21 132.31 0.8K
13:45 132.31 132.31 132.31 132.31 0.1K
13:46 132.31 132.44 132.31 132.44 0.2K
13:47 132.44 132.44 132.44 132.44 0.4K
13:48 132.44 132.44 132.44 132.44 0.8K
13:49 132.44 132.44 132.44 132.44 0.0K
13:50 132.44 132.44 132.13 132.31 1.7K
13:51 132.01 132.01 132.01 132.01 0.3K
13:52 132.20 132.20 132.20 132.20 0.2K
13:53 132.20 132.20 132.03 132.03 0.4K
13:54 132.03 132.06 132.03 132.06 1.9K
13:55 132.06 132.06 132.04 132.04 0.4K
13:56 132.09 132.09 132.09 132.09 0.2K
13:57 132.09 132.09 132.09 132.09 0.4K
13:58 132.09 132.09 131.98 131.98 0.7K
13:59 131.98 131.98 131.98 131.98 0.7K
14:00 131.98 132.05 131.98 132.05 0.5K
14:01 132.05 132.05 132.05 132.05 0.6K
14:02 132.05 132.05 132.05 132.05 0.3K
14:03 132.05 132.05 132.05 132.05 0.5K
14:04 132.05 132.05 131.88 131.92 1.5K
14:05 131.92 131.92 131.92 131.92 0.1K
14:06 131.92 131.92 131.92 131.92 0.4K
14:07 132.01 132.06 132.01 132.06 1.0K
14:08 132.31 132.31 132.31 132.31 1.9K
14:09 132.31 132.31 132.24 132.24 0.2K
14:10 132.24 132.32 132.14 132.32 1.4K
14:11 132.32 132.32 132.23 132.23 0.2K
14:12 132.23 132.23 132.23 132.23 0.6K
14:13 132.23 132.54 132.23 132.54 0.5K
14:14 132.54 132.54 132.54 132.54 0.3K
14:15 132.51 132.51 132.51 132.51 0.5K
14:16 132.51 132.51 132.32 132.32 0.4K
14:17 132.32 132.35 132.26 132.35 13.4K
14:18 132.35 132.55 132.35 132.46 17.7K
14:19 132.46 132.46 132.46 132.46 0.1K
14:20 132.46 132.46 132.46 132.46 0.1K
14:21 132.46 132.65 132.46 132.65 0.5K
14:22 132.65 132.73 132.65 132.73 0.3K
14:23 132.73 132.73 132.73 132.73 1.4K
14:24 132.73 132.73 132.73 132.73 0.2K
14:25 132.73 132.73 132.73 132.73 0.1K
14:26 132.73 132.82 132.73 132.82 0.5K
14:27 132.82 132.93 132.82 132.93 0.5K
14:28 132.93 132.93 132.90 132.90 3.3K
14:29 132.71 132.71 132.71 132.71 2.3K
14:30 132.71 132.85 132.71 132.85 0.2K
14:31 132.85 132.85 132.85 132.85 0.6K
14:32 132.85 133.22 132.85 133.10 1.5K
14:33 133.10 133.10 132.84 132.84 1.2K
14:34 132.84 133.02 132.84 133.02 0.3K
14:35 133.02 133.02 133.02 133.02 0.6K
14:36 133.02 133.02 133.02 133.02 0.6K
14:37 133.02 133.02 133.02 133.02 0.2K
14:38 133.00 133.00 133.00 133.00 0.4K
14:39 133.00 133.00 133.00 133.00 0.3K
14:40 133.00 133.15 133.00 133.15 0.5K
14:41 133.15 133.15 133.04 133.05 1.0K
14:42 133.05 133.05 133.04 133.05 0.4K
14:43 133.19 133.19 133.06 133.06 0.3K
14:44 133.04 133.14 133.04 133.14 1.0K
14:45 133.14 133.14 133.07 133.07 0.9K
14:46 133.07 133.18 133.07 133.18 1.0K
14:47 133.18 133.23 133.18 133.23 0.2K
14:48 133.23 133.23 133.23 133.23 0.4K
14:49 133.42 133.42 133.42 133.42 0.5K
14:50 133.27 133.28 133.27 133.28 0.7K
14:51 133.28 133.28 133.07 133.07 0.5K
14:52 133.07 133.22 132.95 133.22 1.2K
14:53 133.22 133.22 133.22 133.22 0.4K
14:54 133.22 133.22 133.18 133.18 0.2K
14:55 133.18 133.18 133.18 133.18 0.0K
14:56 133.18 133.18 132.95 132.95 0.5K
14:57 132.95 133.18 132.95 133.17 0.5K
14:58 133.17 133.27 133.17 133.27 0.6K
14:59 133.32 133.32 133.29 133.29 1.6K
15:00 133.36 133.57 133.36 133.57 1.2K
15:01 133.57 133.57 133.57 133.57 0.7K
15:02 133.57 133.88 133.57 133.88 1.1K
15:03 133.88 133.88 133.88 133.88 0.4K
15:04 133.88 133.88 133.88 133.88 0.9K
15:05 133.99 133.99 133.99 133.99 0.9K
15:06 133.99 134.13 133.99 134.13 0.7K
15:07 134.13 134.19 134.13 134.19 0.5K
15:08 134.19 134.19 134.04 134.08 1.3K
15:09 134.08 134.08 133.80 133.80 0.8K
15:10 133.98 133.98 133.98 133.98 0.5K
15:11 133.98 133.98 133.94 133.94 0.5K
15:12 133.94 133.94 133.94 133.94 0.5K
15:13 133.94 134.20 133.94 134.16 1.4K
15:14 134.16 134.20 134.16 134.20 0.9K
15:15 134.14 134.14 134.14 134.14 0.4K
15:16 134.10 134.21 134.10 134.21 0.8K
15:17 134.22 134.23 134.20 134.20 1.0K
15:18 134.20 134.20 134.19 134.19 0.6K
15:19 134.19 134.61 134.19 134.61 2.1K
15:20 134.56 134.56 134.56 134.56 0.7K
15:21 134.56 134.56 134.54 134.54 1.0K
15:22 134.59 134.97 134.59 134.97 5.0K
15:23 134.97 134.97 134.35 134.59 7.8K
15:24 134.61 134.61 134.61 134.61 0.7K
15:25 134.61 134.61 134.50 134.50 0.5K
15:26 134.50 134.50 134.50 134.50 1.4K
15:27 134.50 134.50 134.34 134.34 1.0K
15:28 134.34 134.34 134.34 134.34 0.9K
15:29 134.42 134.42 134.20 134.20 1.5K
15:30 134.20 134.20 134.05 134.05 0.3K
15:31 134.05 134.20 134.03 134.03 1.4K
15:32 134.03 134.03 134.03 134.03 0.6K
15:33 134.03 134.03 134.03 134.03 0.4K
15:34 134.21 134.21 134.21 134.21 1.9K
15:35 134.21 134.21 134.21 134.21 0.7K
15:36 134.21 134.21 134.20 134.20 1.6K
15:37 134.20 134.20 134.20 134.20 0.9K
15:38 134.20 134.58 134.20 134.58 1.8K
15:39 134.58 134.58 134.38 134.51 2.5K
15:40 134.51 134.51 134.42 134.42 0.4K
15:41 134.49 134.63 134.42 134.63 0.9K
15:42 134.63 134.63 134.50 134.50 0.7K
15:43 134.56 134.63 134.56 134.63 2.3K
15:44 134.56 134.57 134.50 134.50 2.3K
15:45 134.50 134.56 134.47 134.56 1.3K
15:46 134.56 134.56 134.42 134.42 2.3K
15:47 134.42 134.56 134.42 134.52 0.8K
15:48 134.52 134.52 134.11 134.11 2.6K
15:49 134.27 134.27 134.27 134.27 1.4K
15:50 134.27 134.37 134.27 134.37 2.5K
15:51 134.37 134.37 134.04 134.04 2.4K
15:52 134.04 134.04 133.97 133.97 1.8K
15:53 133.97 133.97 133.81 133.81 2.0K
15:54 133.81 134.13 133.80 133.98 2.4K
15:55 134.12 134.28 134.12 134.17 3.7K
15:56 134.27 134.27 134.00 134.00 4.2K
15:57 133.88 134.03 133.88 134.01 6.5K
15:58 134.01 134.41 134.01 134.41 7.9K
15:59 134.41 134.41 134.32 134.32 8.1K
16:00 134.38 134.39 134.03 134.20 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available