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
09:31 137.00 137.08 136.15 137.08 7.4K
09:32 137.08 137.08 137.08 137.08 0.0K
09:33 137.08 137.08 137.08 137.08 0.0K
09:34 137.08 138.69 137.08 138.69 0.2K
09:35 138.35 138.35 138.35 138.35 0.2K
09:36 138.35 139.14 138.35 139.14 0.3K
09:37 139.14 139.14 139.14 139.14 0.0K
09:38 138.25 138.25 138.25 138.25 1.8K
09:39 138.25 138.25 137.60 137.60 0.4K
09:40 137.60 137.60 137.60 137.60 0.0K
09:41 137.60 137.60 137.60 137.60 0.0K
09:42 137.60 138.25 137.56 138.25 0.4K
09:43 138.25 138.25 138.25 138.25 0.8K
09:44 138.25 138.25 138.25 138.25 0.0K
09:45 138.38 138.38 138.38 138.38 0.1K
09:46 138.38 138.38 138.38 138.38 0.3K
09:47 138.38 138.38 138.38 138.38 0.1K
09:48 138.38 138.39 138.38 138.39 0.2K
09:49 138.39 138.39 137.90 137.90 0.3K
09:50 138.39 138.39 138.39 138.39 0.4K
09:51 138.39 138.39 138.39 138.39 0.0K
09:52 138.39 138.39 138.39 138.39 0.2K
09:53 138.39 138.39 138.39 138.39 0.6K
09:54 138.39 138.39 138.39 138.39 0.6K
09:55 138.39 138.39 138.39 138.39 0.4K
09:56 138.39 138.39 138.39 138.39 0.8K
09:57 138.39 138.39 137.85 137.85 0.4K
09:58 137.85 137.85 137.85 137.85 0.2K
09:59 137.85 137.85 137.85 137.85 0.0K
10:00 137.12 137.12 137.08 137.08 0.7K
10:01 137.08 137.54 137.00 137.54 1.6K
10:02 137.54 137.54 137.54 137.54 0.1K
10:03 137.54 137.54 137.54 137.54 0.4K
10:04 137.54 137.54 137.54 137.54 0.0K
10:05 137.54 137.54 137.54 137.54 0.5K
10:06 137.54 137.54 137.54 137.54 0.3K
10:07 137.54 138.26 137.54 137.98 1.2K
10:08 137.98 137.98 137.84 137.84 0.2K
10:09 137.84 137.84 137.84 137.84 0.2K
10:10 137.84 137.84 137.84 137.84 0.2K
10:11 137.84 137.84 137.84 137.84 0.1K
10:12 137.84 137.84 137.84 137.84 0.1K
10:13 137.84 137.84 137.84 137.84 0.0K
10:14 137.84 137.84 137.84 137.84 0.0K
10:15 137.84 137.84 137.84 137.84 0.3K
10:16 137.84 138.22 137.84 138.22 0.3K
10:17 138.22 138.22 138.22 138.22 0.0K
10:18 138.22 138.22 138.22 138.22 0.2K
10:19 138.22 138.22 138.10 138.10 0.2K
10:20 138.10 138.21 138.10 138.21 0.6K
10:21 138.21 138.21 138.21 138.21 0.1K
10:22 138.21 138.21 138.21 138.21 0.1K
10:23 138.21 138.21 138.21 138.21 0.4K
10:24 138.21 138.21 138.21 138.21 0.3K
10:25 138.21 138.21 138.01 138.01 0.4K
10:26 138.01 138.01 138.01 138.01 0.2K
10:27 138.01 138.01 138.01 138.01 0.3K
10:28 138.01 138.01 137.99 137.99 1.2K
10:29 138.06 138.06 138.06 138.06 0.2K
10:30 138.06 138.06 138.06 138.06 0.4K
10:31 138.06 138.06 138.06 138.06 0.7K
10:32 138.06 138.06 138.06 138.06 0.3K
10:33 138.06 138.06 138.06 138.06 0.0K
10:34 138.06 138.06 137.44 137.44 0.5K
10:35 137.44 137.44 137.44 137.44 0.2K
10:36 137.44 137.44 137.44 137.44 0.2K
10:37 137.44 137.44 137.44 137.44 0.2K
10:38 137.44 137.44 137.44 137.44 0.5K
10:39 137.44 137.69 137.44 137.69 0.2K
10:40 137.69 137.77 137.69 137.77 0.9K
10:41 137.77 137.77 137.77 137.77 0.4K
10:42 137.77 137.77 137.64 137.64 1.0K
10:43 137.64 137.64 137.64 137.64 0.2K
10:44 137.64 137.64 137.64 137.64 0.0K
10:45 137.64 137.64 137.64 137.64 0.1K
10:46 137.64 137.64 137.64 137.64 0.4K
10:47 137.64 137.64 137.64 137.64 0.0K
10:48 137.64 137.64 137.64 137.64 0.2K
10:49 137.64 137.64 137.64 137.64 0.1K
10:50 137.64 137.64 137.55 137.55 0.3K
10:51 137.55 137.88 137.55 137.88 0.3K
10:52 137.88 137.88 137.88 137.88 0.3K
10:53 137.88 137.88 137.57 137.59 0.3K
10:54 137.59 137.59 137.59 137.59 0.4K
10:55 137.59 137.59 137.44 137.44 0.8K
10:56 137.44 137.44 137.44 137.44 0.4K
10:57 137.44 137.44 137.22 137.22 0.9K
10:58 137.22 137.22 137.22 137.22 0.2K
10:59 137.22 137.28 137.22 137.28 0.2K
11:00 137.28 137.28 137.28 137.28 0.3K
11:01 137.28 137.28 137.28 137.28 0.3K
11:02 137.28 137.31 137.28 137.31 1.0K
11:03 137.33 137.33 137.33 137.33 0.4K
11:04 137.33 137.33 137.33 137.33 0.1K
11:05 137.33 137.33 137.33 137.33 0.0K
11:06 137.34 137.34 137.21 137.21 0.8K
11:07 137.21 137.21 137.21 137.21 0.4K
11:08 137.21 137.21 136.96 136.96 0.6K
11:09 136.84 136.84 136.84 136.84 0.4K
11:10 136.84 136.84 136.84 136.84 0.0K
11:11 136.84 136.84 136.84 136.84 0.4K
11:12 136.84 136.84 136.84 136.84 0.3K
11:13 136.84 136.84 136.84 136.84 0.0K
11:14 136.84 136.84 136.84 136.84 0.4K
11:15 136.84 136.84 136.84 136.84 0.2K
11:16 136.88 136.88 136.88 136.88 0.5K
11:17 136.88 136.88 136.88 136.88 0.3K
11:18 136.88 136.88 136.88 136.88 0.1K
11:19 136.88 136.88 136.88 136.88 0.1K
11:20 136.88 136.88 136.88 136.88 0.1K
11:21 136.88 136.88 136.88 136.88 0.1K
11:22 136.88 136.88 136.70 136.70 0.4K
11:23 136.70 136.77 136.70 136.77 0.3K
11:24 136.77 136.77 136.77 136.77 0.6K
11:25 136.57 136.57 136.57 136.57 1.0K
11:26 136.57 136.57 136.57 136.57 0.8K
11:27 136.57 136.57 136.44 136.44 0.4K
11:28 136.44 136.44 136.44 136.44 0.2K
11:29 136.44 136.44 136.44 136.44 0.1K
11:30 136.44 136.44 136.24 136.24 0.9K
11:31 136.24 136.24 136.24 136.24 0.4K
11:32 136.24 136.24 136.17 136.17 0.6K
11:33 136.17 136.17 136.17 136.17 0.2K
11:34 136.17 136.17 136.17 136.17 0.4K
11:35 136.04 136.04 136.02 136.02 1.9K
11:36 135.79 135.79 135.79 135.79 0.9K
11:37 135.79 136.08 135.79 136.08 1.7K
11:38 136.08 136.08 136.08 136.08 0.1K
11:39 136.08 136.08 136.08 136.08 0.2K
11:40 136.08 136.08 136.08 136.08 0.2K
11:41 136.08 136.08 136.08 136.08 0.2K
11:42 136.08 136.08 136.08 136.08 0.7K
11:43 136.08 136.08 136.08 136.08 0.3K
11:44 136.08 136.08 136.08 136.08 0.1K
11:45 136.08 136.48 136.08 136.48 0.3K
11:46 136.48 136.48 136.48 136.48 0.1K
11:47 136.48 136.48 136.16 136.16 0.7K
11:48 136.16 136.16 136.16 136.16 0.4K
11:49 136.16 136.16 136.16 136.16 0.3K
11:50 136.16 136.16 136.16 136.16 0.2K
11:51 136.16 136.16 136.16 136.16 0.1K
11:52 136.16 136.31 136.16 136.31 0.5K
11:53 136.31 136.31 136.31 136.31 0.0K
11:54 136.31 136.31 136.31 136.31 0.7K
11:55 136.31 136.47 136.31 136.47 0.4K
11:56 136.43 136.43 136.43 136.43 0.4K
11:57 136.43 136.43 136.39 136.39 0.3K
11:58 136.39 136.43 136.39 136.43 0.2K
11:59 136.43 136.43 136.43 136.43 0.4K
12:00 136.43 136.43 136.43 136.43 0.1K
12:01 136.43 136.43 136.43 136.43 0.2K
12:02 136.43 136.43 136.04 136.04 1.8K
12:03 135.56 135.86 135.56 135.86 0.3K
12:04 135.86 136.18 135.86 136.18 0.2K
12:05 135.86 135.86 135.86 135.86 0.3K
12:06 135.86 135.86 135.86 135.86 0.1K
12:07 135.86 135.86 135.86 135.86 0.0K
12:08 135.86 135.86 135.86 135.86 0.3K
12:09 135.86 135.86 135.86 135.86 0.2K
12:10 135.86 135.86 135.74 135.74 0.5K
12:11 135.70 136.00 135.70 136.00 1.3K
12:12 136.00 136.00 136.00 136.00 0.2K
12:13 136.00 136.00 136.00 136.00 0.1K
12:14 136.00 136.00 136.00 136.00 0.2K
12:15 136.00 136.00 135.93 135.93 0.1K
12:16 136.10 136.10 136.10 136.10 2.4K
12:17 136.10 136.42 136.10 136.31 0.8K
12:18 136.31 136.57 136.31 136.56 0.5K
12:19 136.56 136.56 136.47 136.47 1.2K
12:20 136.47 136.47 136.47 136.47 0.1K
12:21 136.47 136.47 136.46 136.46 0.4K
12:22 136.46 136.46 136.46 136.46 0.1K
12:23 136.24 136.24 136.24 136.24 1.1K
12:24 136.19 136.43 136.19 136.43 0.6K
12:25 136.43 136.43 136.43 136.43 0.2K
12:26 136.43 136.43 136.27 136.27 0.3K
12:27 136.27 136.27 136.27 136.27 0.4K
12:28 136.16 136.21 136.16 136.21 0.4K
12:29 136.21 136.21 136.21 136.21 0.1K
12:30 136.21 136.21 136.21 136.21 0.1K
12:31 136.21 136.21 136.21 136.21 0.2K
12:32 136.21 136.21 136.21 136.21 1.1K
12:33 136.21 136.21 136.19 136.19 7.0K
12:34 136.19 136.30 136.19 136.30 0.1K
12:35 136.30 136.30 136.30 136.30 0.0K
12:36 136.30 136.30 136.26 136.26 0.4K
12:37 136.26 136.32 136.26 136.32 1.0K
12:38 136.32 136.32 136.32 136.32 0.3K
12:39 136.11 136.11 136.11 136.11 0.5K
12:40 136.11 136.29 136.11 136.29 0.3K
12:41 136.29 136.29 136.29 136.29 0.1K
12:42 136.29 136.29 136.29 136.29 0.5K
12:43 136.29 136.35 136.29 136.35 0.3K
12:44 136.35 136.36 136.35 136.36 0.6K
12:45 136.36 136.36 136.36 136.36 0.1K
12:46 136.36 136.38 136.36 136.38 0.2K
12:47 136.38 136.38 136.38 136.38 0.3K
12:48 136.38 136.38 136.38 136.38 0.1K
12:49 136.38 136.38 136.38 136.38 1.1K
12:50 136.38 136.70 136.38 136.70 0.4K
12:51 136.70 136.70 136.70 136.70 0.3K
12:52 136.70 136.70 136.53 136.53 0.7K
12:53 136.53 136.53 136.50 136.50 1.7K
12:54 136.50 136.50 136.50 136.50 0.2K
12:55 136.50 136.50 136.50 136.50 0.6K
12:56 136.50 136.56 136.50 136.56 0.4K
12:57 136.39 136.39 136.39 136.39 0.6K
12:58 136.39 136.39 136.39 136.39 0.3K
12:59 136.39 136.45 136.39 136.45 0.1K
13:00 136.45 136.45 136.45 136.45 0.2K
13:01 136.45 136.57 136.45 136.57 0.8K
13:02 136.57 136.57 136.57 136.57 0.1K
13:03 136.57 136.57 136.57 136.57 0.4K
13:04 136.57 136.57 136.57 136.57 0.2K
13:05 136.57 136.57 136.57 136.57 0.1K
13:06 136.57 136.57 136.35 136.35 0.3K
13:07 136.35 136.54 136.35 136.54 0.2K
13:08 136.54 136.54 136.22 136.22 1.1K
13:09 136.28 136.28 136.28 136.28 0.2K
13:10 136.28 136.28 136.22 136.22 0.1K
13:11 136.22 136.22 136.16 136.16 1.4K
13:12 135.98 135.98 135.98 135.98 0.4K
13:13 135.98 136.18 135.98 136.18 0.2K
13:14 136.18 136.24 136.18 136.24 0.8K
13:15 136.24 136.24 136.24 136.24 0.1K
13:16 136.37 136.37 136.37 136.37 3.4K
13:17 136.37 136.58 136.37 136.58 1.0K
13:18 136.58 136.58 136.51 136.51 1.9K
13:19 136.51 136.51 136.51 136.51 0.2K
13:20 136.51 136.51 136.51 136.51 0.1K
13:21 136.51 136.51 136.51 136.51 0.1K
13:22 136.51 136.51 136.51 136.51 0.2K
13:23 136.51 136.51 136.51 136.51 0.0K
13:24 136.51 136.57 136.51 136.57 0.4K
13:25 136.57 136.57 136.57 136.57 0.1K
13:26 136.57 136.57 136.57 136.57 0.3K
13:27 136.57 136.57 136.57 136.57 1.7K
13:28 136.57 136.85 136.57 136.85 1.8K
13:29 136.85 136.85 136.71 136.71 0.6K
13:30 136.71 136.71 136.55 136.55 1.2K
13:31 136.55 136.68 136.55 136.68 0.6K
13:32 136.68 136.68 136.53 136.56 1.4K
13:33 136.56 136.56 136.56 136.56 0.4K
13:34 136.56 136.56 136.56 136.56 0.2K
13:35 136.56 136.56 136.56 136.56 0.1K
13:36 136.56 136.56 136.46 136.46 0.5K
13:37 136.46 136.46 136.46 136.46 0.1K
13:38 136.60 136.60 136.60 136.60 1.9K
13:39 136.60 136.60 136.60 136.60 0.0K
13:40 136.60 136.60 136.60 136.60 0.2K
13:41 136.60 136.60 136.60 136.60 0.4K
13:42 136.69 136.69 136.69 136.69 0.1K
13:43 136.69 136.69 136.58 136.58 0.6K
13:44 136.58 136.58 136.58 136.58 0.4K
13:45 136.58 136.58 136.52 136.52 3.3K
13:46 136.52 136.52 136.52 136.52 0.1K
13:47 136.52 136.52 136.52 136.52 0.2K
13:48 136.52 136.57 136.52 136.57 1.5K
13:49 136.57 136.57 136.56 136.56 0.1K
13:50 136.56 136.56 136.56 136.56 0.0K
13:51 136.56 136.56 136.56 136.56 0.0K
13:52 136.56 136.56 136.56 136.56 0.1K
13:53 136.56 136.56 136.56 136.56 1.0K
13:54 136.56 136.56 136.56 136.56 0.1K
13:55 136.56 136.70 136.56 136.70 1.9K
13:56 136.70 136.70 136.70 136.70 0.1K
13:57 136.70 136.70 136.70 136.70 0.3K
13:58 136.70 136.70 136.56 136.56 0.7K
13:59 136.56 136.56 136.56 136.56 1.2K
14:00 136.56 136.56 136.56 136.56 0.6K
14:01 136.56 136.56 136.56 136.56 0.4K
14:02 136.56 136.56 136.56 136.56 0.1K
14:03 136.56 136.56 136.56 136.56 0.1K
14:04 136.56 136.89 136.56 136.89 0.1K
14:05 136.89 136.96 136.89 136.96 0.3K
14:06 136.96 136.96 136.83 136.83 1.5K
14:07 136.83 136.83 136.83 136.83 0.2K
14:08 136.83 136.87 136.71 136.87 0.3K
14:09 136.87 136.87 136.87 136.87 0.1K
14:10 136.87 137.01 136.87 137.01 0.3K
14:11 136.88 136.88 136.67 136.67 1.3K
14:12 136.67 136.67 136.67 136.67 0.1K
14:13 136.67 136.67 136.67 136.67 0.4K
14:14 136.75 136.75 136.62 136.74 0.8K
14:15 136.74 136.74 136.74 136.74 0.3K
14:16 136.74 136.74 136.74 136.74 0.1K
14:17 136.74 136.74 136.74 136.74 0.6K
14:18 136.41 136.41 136.41 136.41 0.4K
14:19 136.41 136.41 136.41 136.41 0.3K
14:20 136.41 136.41 136.41 136.41 0.2K
14:21 136.41 136.53 136.40 136.53 0.8K
14:22 136.53 136.53 136.47 136.49 2.4K
14:23 136.49 136.49 136.49 136.49 0.1K
14:24 136.61 136.61 136.61 136.61 2.6K
14:25 136.78 136.84 136.78 136.84 0.6K
14:26 136.84 136.84 136.84 136.84 0.2K
14:27 136.84 136.84 136.84 136.84 0.2K
14:28 136.84 136.84 136.84 136.84 0.2K
14:29 136.84 136.85 136.84 136.85 0.1K
14:30 136.85 136.85 136.74 136.74 0.6K
14:31 136.74 136.74 136.74 136.74 0.1K
14:32 136.74 136.74 136.73 136.73 0.3K
14:33 136.73 136.73 136.73 136.73 0.2K
14:34 136.73 136.86 136.73 136.86 0.5K
14:35 136.86 136.92 136.86 136.92 0.8K
14:36 136.92 136.92 136.92 136.92 0.8K
14:37 136.92 136.92 136.79 136.79 0.2K
14:38 136.79 136.79 136.79 136.79 0.0K
14:39 136.79 136.81 136.79 136.81 0.5K
14:40 136.81 136.81 136.81 136.81 0.8K
14:41 136.79 136.79 136.79 136.79 0.2K
14:42 136.79 136.95 136.79 136.80 1.0K
14:43 136.80 136.91 136.80 136.91 7.2K
14:44 136.91 136.91 136.91 136.91 0.1K
14:45 136.91 136.91 136.82 136.82 0.9K
14:46 136.89 136.89 136.89 136.89 1.9K
14:47 136.89 136.99 136.89 136.99 1.4K
14:48 136.99 136.99 136.99 136.99 0.4K
14:49 136.99 137.13 136.99 137.13 1.0K
14:50 137.13 137.13 137.13 137.13 0.1K
14:51 137.13 137.13 137.13 137.13 0.1K
14:52 137.13 137.19 137.13 137.19 0.4K
14:53 137.19 137.19 137.19 137.19 0.5K
14:54 137.19 137.19 137.19 137.19 0.2K
14:55 137.19 137.19 137.19 137.19 0.2K
14:56 137.17 137.17 137.09 137.09 1.7K
14:57 137.09 137.09 137.01 137.01 0.3K
14:58 137.01 137.01 137.01 137.01 0.2K
14:59 137.01 137.01 136.84 136.84 1.9K
15:00 136.81 136.81 136.81 136.81 0.5K
15:01 136.81 136.81 136.81 136.81 0.3K
15:02 136.81 137.12 136.81 137.12 2.7K
15:03 137.17 137.18 137.17 137.18 1.0K
15:04 137.18 137.25 137.18 137.25 0.3K
15:05 137.25 137.25 137.25 137.25 0.1K
15:06 137.25 137.25 137.11 137.11 0.8K
15:07 137.11 137.11 137.11 137.11 0.2K
15:08 137.11 137.14 137.11 137.14 0.2K
15:09 137.14 137.25 137.14 137.25 0.7K
15:10 137.25 137.25 137.25 137.25 0.0K
15:11 137.25 137.25 137.25 137.25 0.2K
15:12 137.25 137.27 137.25 137.27 0.3K
15:13 137.22 137.23 137.22 137.23 0.7K
15:14 137.53 137.64 137.53 137.64 5.2K
15:15 137.64 137.97 137.64 137.97 1.6K
15:16 137.97 137.97 137.97 137.97 0.5K
15:17 137.97 137.97 137.97 137.97 0.6K
15:18 137.97 137.97 137.97 137.97 0.4K
15:19 137.96 137.97 137.96 137.97 0.9K
15:20 137.97 137.97 137.97 137.97 0.6K
15:21 137.97 137.97 137.97 137.97 0.9K
15:22 137.97 137.97 137.97 137.97 0.2K
15:23 137.97 138.06 137.97 137.97 0.5K
15:24 137.97 137.97 137.97 137.97 0.2K
15:25 137.97 137.97 137.97 137.97 3.3K
15:26 137.81 137.81 137.81 137.81 0.5K
15:27 137.81 138.00 137.81 138.00 4.0K
15:28 138.00 138.00 138.00 138.00 0.3K
15:29 138.00 138.02 138.00 138.02 0.7K
15:30 138.02 138.02 138.02 138.02 0.4K
15:31 138.02 138.11 138.02 138.11 5.4K
15:32 138.11 138.39 138.11 138.27 11.0K
15:33 138.27 138.27 138.10 138.10 0.4K
15:34 138.10 138.10 138.10 138.10 0.4K
15:35 138.10 138.10 138.09 138.09 0.4K
15:36 137.53 137.79 137.30 137.79 11.3K
15:37 137.79 137.79 137.79 137.79 1.2K
15:38 137.79 137.90 137.79 137.90 0.9K
15:39 137.86 137.86 137.86 137.86 1.2K
15:40 137.86 137.86 137.86 137.86 0.4K
15:41 137.95 137.95 137.95 137.95 0.9K
15:42 137.95 137.95 137.95 137.95 0.9K
15:43 137.95 137.95 137.95 137.95 0.8K
15:44 137.95 137.95 137.89 137.89 0.7K
15:45 137.89 137.89 137.76 137.76 1.8K
15:46 137.84 137.84 137.84 137.84 1.8K
15:47 137.84 138.01 137.84 138.01 1.0K
15:48 138.02 138.12 138.02 138.12 1.7K
15:49 138.12 138.23 138.12 138.13 2.4K
15:50 138.13 138.13 138.08 138.08 2.0K
15:51 138.08 138.15 138.08 138.15 0.7K
15:52 138.15 138.30 138.15 138.30 1.5K
15:53 138.32 138.39 138.30 138.39 2.4K
15:54 138.39 138.48 138.37 138.39 2.7K
15:55 138.39 138.47 138.39 138.40 4.8K
15:56 138.40 138.40 138.40 138.40 1.6K
15:57 138.41 138.41 138.34 138.34 3.5K
15:58 138.34 138.45 138.34 138.45 4.3K
15:59 138.45 138.48 138.31 138.48 8.0K
16:00 138.42 138.42 138.03 138.17 60.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available