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
09:31 137.68 139.17 137.50 138.07 3.5K
09:32 138.07 138.07 138.07 138.07 0.0K
09:33 138.07 138.07 138.07 138.07 0.0K
09:34 138.07 138.07 138.07 138.07 0.9K
09:35 138.07 138.07 138.07 138.07 0.1K
09:36 138.07 138.07 138.07 138.07 0.0K
09:37 138.07 138.07 138.07 138.07 0.0K
09:38 138.07 138.07 137.82 137.82 1.8K
09:39 137.98 138.00 137.98 138.00 0.3K
09:40 138.00 138.00 137.67 137.67 2.1K
09:41 137.75 137.75 137.74 137.74 0.6K
09:42 137.75 137.75 137.75 137.75 0.6K
09:43 137.75 137.75 137.71 137.71 1.4K
09:44 137.71 137.71 137.71 137.71 0.4K
09:45 137.71 137.71 137.71 137.71 0.0K
09:46 137.71 137.71 137.71 137.71 0.1K
09:47 137.71 137.71 137.71 137.71 0.2K
09:48 137.71 137.71 137.71 137.71 0.0K
09:49 137.71 137.71 137.71 137.71 0.1K
09:50 137.71 137.71 137.71 137.71 0.1K
09:51 137.71 137.71 137.71 137.71 0.0K
09:52 137.71 137.71 137.71 137.71 0.2K
09:53 137.71 137.71 137.71 137.71 0.0K
09:54 137.71 137.71 137.19 137.19 0.2K
09:55 137.19 137.38 137.19 137.38 0.2K
09:56 137.38 137.38 137.38 137.38 0.0K
09:57 137.38 137.38 137.12 137.12 0.9K
09:58 137.12 137.12 137.12 137.12 0.2K
09:59 137.12 137.12 136.68 136.68 3.0K
10:00 136.25 136.25 135.87 135.87 1.9K
10:01 136.07 136.07 136.07 136.07 1.4K
10:02 136.07 136.07 136.07 136.07 0.0K
10:03 136.49 136.51 136.49 136.51 1.5K
10:04 136.51 136.51 136.51 136.51 0.2K
10:05 136.51 136.51 136.51 136.51 0.0K
10:06 136.51 136.51 136.51 136.51 0.2K
10:07 136.51 136.51 136.51 136.51 0.2K
10:08 136.51 136.51 136.51 136.51 0.3K
10:09 136.51 136.51 136.51 136.51 0.3K
10:10 136.51 136.51 136.51 136.51 0.1K
10:11 136.51 136.51 136.51 136.51 0.3K
10:12 136.51 136.51 136.51 136.51 0.1K
10:13 136.51 136.51 136.51 136.51 0.2K
10:14 136.51 136.51 136.51 136.51 0.1K
10:15 136.51 136.51 136.51 136.51 0.0K
10:16 136.51 136.51 136.51 136.51 0.2K
10:17 136.51 136.51 136.51 136.51 0.2K
10:18 136.51 136.51 136.51 136.51 0.2K
10:19 136.51 136.51 136.51 136.51 0.1K
10:20 136.51 136.72 136.51 136.72 0.3K
10:21 136.72 136.72 136.72 136.72 0.2K
10:22 136.72 136.72 136.72 136.72 0.2K
10:23 136.72 136.78 136.72 136.78 0.2K
10:24 136.78 136.78 136.44 136.44 0.4K
10:25 136.44 136.44 136.44 136.44 0.3K
10:26 136.44 136.44 136.25 136.25 1.0K
10:27 136.25 136.25 136.25 136.25 0.6K
10:28 136.25 136.53 136.20 136.53 1.3K
10:29 136.53 136.53 136.53 136.53 0.1K
10:30 136.53 136.53 136.53 136.53 0.1K
10:31 136.26 136.26 136.26 136.26 0.3K
10:32 136.28 136.55 136.28 136.55 1.5K
10:33 136.55 136.55 136.55 136.55 0.2K
10:34 136.55 136.64 136.55 136.64 0.7K
10:35 136.64 136.64 136.64 136.64 0.0K
10:36 136.64 136.64 136.64 136.64 0.3K
10:37 136.64 136.64 136.64 136.64 0.3K
10:38 136.64 136.69 136.64 136.69 0.5K
10:39 136.69 136.69 136.68 136.68 1.0K
10:40 136.68 136.68 136.68 136.68 0.2K
10:41 136.67 136.67 136.67 136.67 0.2K
10:42 136.67 136.67 136.67 136.67 0.0K
10:43 136.67 136.67 136.66 136.66 0.3K
10:44 136.66 136.66 136.66 136.66 0.2K
10:45 136.66 136.73 136.63 136.73 1.4K
10:46 136.73 137.11 136.73 137.11 3.2K
10:47 137.11 137.25 137.11 137.25 0.4K
10:48 137.25 137.34 137.25 137.34 0.2K
10:49 137.34 137.34 137.29 137.29 1.6K
10:50 137.29 137.29 137.29 137.29 0.2K
10:51 137.29 137.29 137.29 137.29 0.5K
10:52 137.29 137.37 137.29 137.37 0.7K
10:53 137.37 137.37 137.37 137.37 0.9K
10:54 137.37 137.51 137.37 137.51 0.4K
10:55 137.51 137.51 137.51 137.51 0.4K
10:56 137.50 137.50 137.22 137.22 1.7K
10:57 137.22 137.49 137.22 137.49 0.6K
10:58 137.49 137.49 137.49 137.49 0.0K
10:59 137.49 137.49 137.49 137.49 0.3K
11:00 137.57 137.70 137.52 137.70 1.6K
11:01 137.70 137.70 137.70 137.70 0.1K
11:02 137.73 137.73 137.73 137.73 0.6K
11:03 137.73 137.73 137.73 137.73 0.1K
11:04 137.73 137.73 137.73 137.73 0.6K
11:05 137.73 137.73 137.50 137.50 1.1K
11:06 137.50 137.50 137.50 137.50 0.5K
11:07 137.50 137.50 137.48 137.48 0.2K
11:08 137.48 137.48 137.48 137.48 0.1K
11:09 137.48 137.48 137.46 137.46 0.2K
11:10 137.46 137.46 137.46 137.46 0.1K
11:11 137.46 137.46 137.46 137.46 0.1K
11:12 137.71 137.71 137.71 137.71 0.3K
11:13 137.71 137.71 137.71 137.71 0.2K
11:14 137.71 137.71 137.71 137.71 0.1K
11:15 137.71 137.92 137.71 137.92 0.9K
11:16 137.92 137.92 137.78 137.78 0.1K
11:17 137.69 137.69 137.69 137.69 0.3K
11:18 137.69 137.69 137.69 137.69 0.0K
11:19 137.69 137.69 137.69 137.69 0.2K
11:20 137.69 137.69 137.69 137.69 0.2K
11:21 137.69 137.69 137.69 137.69 0.6K
11:22 137.96 137.96 137.96 137.96 0.3K
11:23 137.96 137.96 137.77 137.77 0.3K
11:24 137.77 137.77 137.77 137.77 0.3K
11:25 137.77 137.77 137.77 137.77 0.1K
11:26 137.77 137.77 137.77 137.77 0.2K
11:27 137.77 137.95 137.77 137.95 1.4K
11:28 137.95 138.05 137.95 138.05 0.6K
11:29 138.05 138.05 138.05 138.05 0.7K
11:30 138.05 138.05 138.05 138.05 0.0K
11:31 138.05 138.14 138.05 138.14 1.6K
11:32 138.14 138.14 138.14 138.14 0.2K
11:33 138.14 138.14 137.92 137.92 0.9K
11:34 137.92 137.92 137.92 137.92 0.6K
11:35 137.92 137.92 137.92 137.92 0.0K
11:36 137.82 137.82 137.82 137.82 0.4K
11:37 137.82 137.82 137.82 137.82 0.1K
11:38 137.82 137.82 137.80 137.80 0.3K
11:39 137.80 137.80 137.80 137.80 0.1K
11:40 137.80 137.80 137.80 137.80 0.1K
11:41 137.80 137.80 137.80 137.80 0.2K
11:42 137.80 137.80 137.80 137.80 0.2K
11:43 137.79 137.79 137.79 137.79 0.4K
11:44 137.79 137.79 137.79 137.79 0.7K
11:45 137.79 137.79 137.79 137.79 0.0K
11:46 137.79 137.79 137.79 137.79 0.2K
11:47 137.79 137.79 137.79 137.79 0.2K
11:48 137.79 137.79 137.79 137.79 0.9K
11:49 137.79 137.79 137.79 137.79 0.2K
11:50 137.79 137.79 137.79 137.79 0.2K
11:51 137.79 137.79 137.74 137.74 0.7K
11:52 137.74 137.90 137.74 137.90 0.5K
11:53 137.75 137.82 137.75 137.82 0.8K
11:54 137.82 137.82 137.63 137.63 1.2K
11:55 137.63 137.63 137.45 137.45 0.8K
11:56 137.45 137.45 137.45 137.45 0.3K
11:57 137.45 137.45 137.45 137.45 0.1K
11:58 137.45 137.45 137.45 137.45 0.2K
11:59 137.45 137.45 137.45 137.45 0.2K
12:00 137.45 137.45 137.45 137.45 0.2K
12:01 137.43 137.43 137.43 137.43 0.5K
12:02 137.48 137.49 137.28 137.49 1.3K
12:03 137.49 137.49 137.49 137.49 0.3K
12:04 137.49 137.71 137.49 137.68 1.1K
12:05 137.68 137.68 137.68 137.68 0.0K
12:06 137.68 137.68 137.68 137.68 0.3K
12:07 137.68 137.68 137.68 137.68 0.2K
12:08 137.68 137.68 137.68 137.68 0.1K
12:09 137.68 137.68 137.68 137.68 0.4K
12:10 137.68 138.18 137.68 138.18 0.2K
12:11 138.18 138.18 138.18 138.18 0.1K
12:12 138.18 138.18 138.18 138.18 0.2K
12:13 138.18 138.18 138.18 138.18 0.4K
12:14 138.18 138.18 138.18 138.18 0.3K
12:15 138.18 138.18 138.18 138.18 0.0K
12:16 138.18 138.36 138.18 138.36 0.4K
12:17 138.36 138.36 138.36 138.36 0.0K
12:18 138.36 138.45 138.21 138.45 0.4K
12:19 138.45 138.45 138.23 138.23 1.7K
12:20 138.23 138.23 138.23 138.23 0.0K
12:21 138.36 138.36 138.36 138.36 0.4K
12:22 138.36 138.36 138.33 138.33 0.3K
12:23 138.33 138.33 138.33 138.33 0.1K
12:24 138.33 138.33 138.16 138.16 0.8K
12:25 138.16 138.16 138.11 138.11 0.6K
12:26 138.11 138.11 138.11 138.11 0.1K
12:27 138.11 138.11 138.11 138.11 0.2K
12:28 138.10 138.10 138.10 138.10 0.3K
12:29 138.10 138.10 138.10 138.10 0.0K
12:30 138.10 138.10 138.10 138.10 0.2K
12:31 138.10 138.32 138.10 138.32 0.2K
12:32 138.32 138.32 138.32 138.32 0.1K
12:33 138.32 138.32 138.32 138.32 0.2K
12:34 138.32 138.40 138.32 138.40 0.6K
12:35 138.50 138.50 138.29 138.29 0.5K
12:36 138.29 138.29 138.29 138.29 0.0K
12:37 138.61 138.61 138.61 138.61 0.2K
12:38 138.45 138.45 138.45 138.45 0.2K
12:39 138.45 138.60 138.29 138.29 0.8K
12:40 138.29 138.29 138.29 138.29 0.0K
12:41 138.53 138.53 138.53 138.53 0.3K
12:42 138.53 138.53 138.12 138.12 0.4K
12:43 138.12 138.12 138.12 138.12 0.1K
12:44 138.12 138.54 138.12 138.54 0.2K
12:45 138.54 138.54 138.54 138.54 0.1K
12:46 138.54 138.54 138.54 138.54 0.3K
12:47 138.27 138.27 138.27 138.27 0.5K
12:48 138.27 138.27 138.27 138.27 0.3K
12:49 138.27 138.27 137.94 137.94 2.3K
12:50 137.94 137.94 137.94 137.94 0.1K
12:51 137.94 137.95 137.94 137.95 0.7K
12:52 137.95 138.11 137.95 138.11 0.7K
12:53 138.27 138.27 138.27 138.27 0.1K
12:54 138.27 138.27 138.27 138.27 0.2K
12:55 138.27 138.27 138.27 138.27 0.0K
12:56 138.27 138.27 138.27 138.27 0.2K
12:57 137.91 137.91 137.91 137.91 0.6K
12:58 137.91 137.91 137.87 137.87 0.2K
12:59 137.87 137.87 137.87 137.87 0.4K
13:00 137.87 137.87 137.87 137.87 0.2K
13:01 137.87 137.87 137.87 137.87 0.4K
13:02 137.87 137.87 137.87 137.87 0.1K
13:03 137.87 137.87 137.87 137.87 0.3K
13:04 137.87 137.93 137.87 137.93 0.3K
13:05 137.93 137.93 137.59 137.59 0.4K
13:06 137.59 137.59 137.59 137.59 0.1K
13:07 137.59 137.82 137.59 137.82 0.5K
13:08 137.82 137.82 137.80 137.80 0.5K
13:09 137.80 137.80 137.80 137.80 0.4K
13:10 137.80 137.80 137.80 137.80 0.2K
13:11 137.80 137.80 137.79 137.79 0.3K
13:12 137.79 137.79 137.79 137.79 0.3K
13:13 137.79 137.79 137.79 137.79 0.0K
13:14 137.79 137.79 137.79 137.79 0.2K
13:15 137.79 137.79 137.79 137.79 0.4K
13:16 137.80 137.80 137.80 137.80 0.3K
13:17 137.80 137.80 137.80 137.80 0.0K
13:18 137.80 138.01 137.80 138.01 1.6K
13:19 138.01 138.11 137.99 137.99 1.1K
13:20 137.99 137.99 137.99 137.99 0.5K
13:21 137.99 137.99 137.99 137.99 0.0K
13:22 138.07 138.07 138.07 138.07 0.2K
13:23 138.25 138.25 138.25 138.25 0.3K
13:24 138.25 138.25 138.15 138.15 0.3K
13:25 138.15 138.15 138.15 138.15 0.5K
13:26 138.15 138.15 138.07 138.07 0.5K
13:27 138.07 138.39 138.07 138.33 1.5K
13:28 138.33 138.33 138.22 138.22 1.9K
13:29 138.22 138.22 138.17 138.17 0.9K
13:30 138.17 138.17 138.17 138.17 0.1K
13:31 138.17 138.17 138.12 138.12 0.5K
13:32 138.12 138.12 138.12 138.12 0.2K
13:33 138.12 138.12 138.12 138.12 0.1K
13:34 138.12 138.12 138.12 138.12 0.2K
13:35 138.12 138.12 137.94 137.94 1.1K
13:36 137.94 137.97 137.94 137.97 1.5K
13:37 138.08 138.08 138.08 138.08 0.6K
13:38 137.95 137.95 137.95 137.95 0.4K
13:39 137.95 137.95 137.95 137.95 0.3K
13:40 137.95 137.95 137.95 137.95 0.1K
13:41 137.95 137.95 137.95 137.95 0.3K
13:42 138.27 138.27 138.27 138.27 0.8K
13:43 138.27 138.39 138.16 138.16 1.2K
13:44 138.16 138.16 138.16 138.16 0.5K
13:45 138.16 138.16 138.16 138.16 0.2K
13:46 138.16 138.16 138.16 138.16 0.5K
13:47 138.16 138.16 138.16 138.16 0.4K
13:48 138.16 138.31 138.16 138.31 3.1K
13:49 138.31 138.50 138.31 138.48 1.8K
13:50 138.48 138.48 138.48 138.48 0.4K
13:51 138.48 138.48 138.48 138.48 0.4K
13:52 138.48 138.48 138.48 138.48 0.1K
13:53 138.38 138.38 138.38 138.38 0.2K
13:54 138.38 138.38 138.33 138.33 0.4K
13:55 138.33 138.33 138.33 138.33 0.2K
13:56 138.33 138.33 138.33 138.33 0.1K
13:57 138.33 138.39 138.33 138.39 0.9K
13:58 138.56 138.56 138.56 138.56 0.9K
13:59 138.56 138.56 138.56 138.56 0.3K
14:00 138.56 138.56 138.38 138.38 3.6K
14:01 138.38 138.38 138.38 138.38 0.2K
14:02 138.38 138.48 138.38 138.48 0.4K
14:03 138.48 138.48 138.48 138.48 0.5K
14:04 138.48 138.48 138.48 138.48 0.0K
14:05 138.48 138.48 138.48 138.48 0.6K
14:06 138.48 138.50 138.48 138.50 0.4K
14:07 138.50 138.50 138.50 138.50 0.6K
14:08 138.50 138.50 138.50 138.50 0.3K
14:09 138.50 138.50 138.50 138.50 0.1K
14:10 138.50 138.50 138.50 138.50 0.0K
14:11 138.50 138.50 138.50 138.50 0.1K
14:12 138.49 138.53 138.49 138.53 1.4K
14:13 138.53 138.53 138.53 138.53 0.3K
14:14 138.48 138.48 138.48 138.48 0.2K
14:15 138.48 138.48 138.48 138.48 0.0K
14:16 138.48 138.48 138.48 138.48 0.1K
14:17 138.48 138.49 138.48 138.49 0.5K
14:18 138.49 138.49 138.49 138.49 0.3K
14:19 138.49 138.49 138.49 138.49 0.4K
14:20 138.49 138.49 138.49 138.49 0.1K
14:21 138.49 138.49 138.49 138.49 0.3K
14:22 138.49 138.49 138.49 138.49 0.1K
14:23 138.36 138.36 138.34 138.35 2.5K
14:24 138.34 138.46 138.34 138.46 1.8K
14:25 138.46 138.46 138.46 138.46 0.2K
14:26 138.39 138.42 138.39 138.42 0.4K
14:27 138.42 138.42 138.42 138.42 0.1K
14:28 138.42 138.42 138.42 138.42 0.2K
14:29 138.39 138.39 138.39 138.39 2.0K
14:30 138.39 138.39 138.35 138.35 0.5K
14:31 138.35 138.35 138.35 138.35 0.2K
14:32 138.35 138.35 138.35 138.35 0.5K
14:33 138.35 138.35 138.24 138.25 1.1K
14:34 138.12 138.12 138.12 138.12 1.0K
14:35 138.12 138.12 138.12 138.12 0.7K
14:36 138.12 138.12 138.12 138.12 1.0K
14:37 138.12 138.34 138.12 138.34 0.5K
14:38 138.34 138.34 138.19 138.19 0.5K
14:39 138.19 138.19 138.19 138.19 0.1K
14:40 138.19 138.19 138.19 138.19 0.2K
14:41 138.19 138.19 138.19 138.19 0.2K
14:42 138.19 138.19 138.19 138.19 0.1K
14:43 138.19 138.19 138.19 138.19 0.3K
14:44 138.19 138.19 138.19 138.19 0.2K
14:45 138.19 138.19 138.19 138.19 0.3K
14:46 138.19 138.24 138.19 138.24 1.0K
14:47 138.24 138.24 138.04 138.04 0.9K
14:48 138.04 138.04 138.04 138.04 0.2K
14:49 138.04 138.04 138.04 138.04 0.2K
14:50 138.04 138.04 138.00 138.00 0.3K
14:51 138.00 138.00 138.00 138.00 0.3K
14:52 138.00 138.00 137.94 137.99 1.6K
14:53 137.99 137.99 137.85 137.85 1.1K
14:54 137.85 137.85 137.85 137.85 0.1K
14:55 137.95 137.95 137.92 137.92 0.5K
14:56 137.92 137.93 137.92 137.93 0.8K
14:57 137.93 137.93 137.81 137.81 0.6K
14:58 137.81 137.81 137.81 137.81 0.2K
14:59 137.81 137.93 137.81 137.93 2.3K
15:00 137.93 137.93 137.93 137.93 0.2K
15:01 137.93 137.93 137.93 137.93 0.1K
15:02 137.90 137.93 137.90 137.93 2.0K
15:03 137.93 137.95 137.93 137.95 1.0K
15:04 137.75 137.75 137.75 137.75 1.3K
15:05 137.75 137.75 137.75 137.75 0.0K
15:06 137.75 137.75 137.75 137.75 0.2K
15:07 137.75 137.75 137.75 137.75 0.1K
15:08 137.75 137.75 137.75 137.75 1.1K
15:09 137.75 137.75 137.75 137.75 0.2K
15:10 137.75 137.75 137.75 137.75 0.1K
15:11 137.75 137.77 137.75 137.77 0.8K
15:12 137.77 137.77 137.77 137.77 0.4K
15:13 137.77 137.92 137.77 137.92 1.3K
15:14 137.92 138.06 137.92 138.06 0.2K
15:15 138.06 138.06 138.06 138.06 0.9K
15:16 138.06 138.06 138.06 138.06 0.2K
15:17 138.06 138.06 138.06 138.06 0.4K
15:18 138.06 138.06 138.04 138.04 0.7K
15:19 138.04 138.07 138.04 138.07 0.3K
15:20 138.07 138.07 137.95 137.95 0.5K
15:21 137.95 137.95 137.95 137.95 1.6K
15:22 137.95 138.00 137.95 138.00 0.5K
15:23 138.00 138.19 138.00 138.19 1.0K
15:24 138.19 138.19 138.19 138.19 0.8K
15:25 138.19 138.19 138.19 138.19 0.6K
15:26 138.19 138.39 138.19 138.33 2.2K
15:27 138.33 138.33 138.32 138.32 0.3K
15:28 138.32 138.32 138.32 138.32 0.2K
15:29 138.32 138.32 138.32 138.32 0.3K
15:30 138.32 138.32 138.32 138.32 0.2K
15:31 138.32 138.32 138.32 138.32 0.2K
15:32 138.44 138.44 138.44 138.44 1.8K
15:33 138.44 138.44 138.44 138.44 0.8K
15:34 138.44 138.44 138.34 138.34 0.4K
15:35 138.34 138.34 138.34 138.34 0.3K
15:36 138.23 138.23 138.23 138.23 1.8K
15:37 138.23 138.23 138.00 138.00 0.7K
15:38 138.00 138.00 138.00 138.00 0.2K
15:39 138.00 138.00 138.00 138.00 1.8K
15:40 138.00 138.04 138.00 138.04 0.2K
15:41 138.04 138.10 138.04 138.10 1.0K
15:42 138.10 138.10 137.98 137.98 1.3K
15:43 137.98 137.98 137.98 137.98 1.1K
15:44 137.98 137.98 137.98 137.98 0.7K
15:45 137.98 137.98 137.98 137.98 0.9K
15:46 137.98 137.98 137.83 137.91 2.2K
15:47 137.79 137.79 137.79 137.79 1.5K
15:48 137.79 137.87 137.79 137.87 1.0K
15:49 137.87 137.92 137.83 137.92 2.2K
15:50 137.92 138.13 137.92 138.13 1.4K
15:51 138.13 138.13 138.13 138.13 0.7K
15:52 138.18 138.18 138.10 138.10 2.6K
15:53 138.10 138.24 138.09 138.24 2.1K
15:54 138.37 138.37 138.26 138.29 3.0K
15:55 138.29 138.47 138.29 138.47 3.0K
15:56 138.19 138.19 137.85 137.85 4.1K
15:57 137.88 137.88 137.88 137.88 1.7K
15:58 137.88 137.98 137.88 137.98 1.7K
15:59 137.97 137.98 137.88 137.98 7.9K
16:00 137.90 138.02 137.76 137.82 61.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available