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
09:31 152.34 154.00 151.88 151.88 2.8K
09:32 151.88 151.88 151.88 151.88 0.0K
09:33 151.88 151.88 151.88 151.88 0.8K
09:34 151.88 151.88 151.88 151.88 0.0K
09:35 151.88 151.88 151.88 151.88 0.0K
09:36 153.36 153.36 153.36 153.36 0.3K
09:37 152.22 152.22 152.22 152.22 0.1K
09:38 152.22 152.22 152.22 152.22 0.0K
09:39 152.22 152.22 152.22 152.22 0.0K
09:40 152.22 152.22 152.22 152.22 0.0K
09:41 152.92 152.92 152.92 152.92 0.2K
09:42 152.92 152.92 152.92 152.92 0.0K
09:43 152.92 152.92 152.92 152.92 0.0K
09:44 152.92 152.92 152.92 152.92 0.0K
09:45 152.06 152.06 152.06 152.06 0.6K
09:46 152.06 152.49 152.06 152.49 0.4K
09:47 152.63 152.63 152.63 152.63 0.6K
09:48 152.63 152.63 152.63 152.63 0.0K
09:49 152.63 152.63 152.40 152.40 0.1K
09:50 152.40 152.40 152.35 152.35 0.8K
09:51 152.35 152.35 152.35 152.35 0.0K
09:52 152.35 152.35 152.35 152.35 0.1K
09:53 152.35 152.35 152.35 152.35 0.0K
09:54 152.35 152.35 152.35 152.35 0.1K
09:55 152.35 152.35 152.35 152.35 0.0K
09:56 152.35 152.35 152.35 152.35 1.4K
09:57 152.35 152.35 152.35 152.35 0.1K
09:58 152.35 152.35 152.32 152.32 0.1K
09:59 152.03 152.03 152.03 152.03 1.4K
10:00 152.29 152.29 152.29 152.29 0.4K
10:01 152.33 152.34 152.33 152.34 1.0K
10:02 152.60 152.61 152.60 152.61 1.6K
10:03 152.61 152.61 152.61 152.61 0.1K
10:04 152.61 152.92 152.61 152.92 1.3K
10:05 152.94 153.36 152.94 153.36 1.7K
10:06 153.36 153.37 153.36 153.37 1.0K
10:07 153.37 153.37 153.37 153.37 0.1K
10:08 153.37 153.37 153.37 153.37 0.6K
10:09 153.37 153.37 153.05 153.05 1.2K
10:10 153.05 153.05 153.05 153.05 0.4K
10:11 153.05 153.05 153.05 153.05 0.1K
10:12 153.05 153.05 153.05 153.05 0.0K
10:13 152.69 152.69 152.69 152.69 0.8K
10:14 152.69 152.69 152.69 152.69 0.3K
10:15 152.69 152.69 152.69 152.69 0.5K
10:16 152.69 152.69 152.69 152.69 0.1K
10:17 152.69 152.69 152.69 152.69 0.0K
10:18 152.69 152.73 152.69 152.73 0.1K
10:19 152.73 152.73 152.73 152.73 0.1K
10:20 152.73 152.73 152.73 152.73 0.0K
10:21 152.73 152.73 152.73 152.73 0.1K
10:22 153.08 153.08 153.08 153.08 0.8K
10:23 153.08 153.08 153.08 153.08 0.0K
10:24 152.83 152.83 152.83 152.83 0.2K
10:25 152.83 152.83 152.83 152.83 0.0K
10:26 153.15 153.41 153.15 153.41 2.2K
10:27 153.41 153.41 153.41 153.41 0.9K
10:28 153.41 153.41 153.41 153.41 0.1K
10:29 152.96 152.96 152.94 152.94 1.8K
10:30 152.94 152.94 152.94 152.94 0.4K
10:31 152.94 152.94 152.94 152.94 0.0K
10:32 152.94 152.94 152.94 152.94 0.0K
10:33 152.94 152.94 152.37 152.37 0.3K
10:34 152.37 152.37 152.37 152.37 0.0K
10:35 152.37 152.58 152.37 152.58 0.2K
10:36 152.58 152.58 152.58 152.58 0.3K
10:37 152.58 152.58 152.58 152.58 0.0K
10:38 152.58 152.58 152.58 152.58 0.0K
10:39 152.58 152.58 152.58 152.58 0.8K
10:40 152.58 152.58 152.58 152.58 0.0K
10:41 152.58 152.58 152.58 152.58 0.3K
10:42 152.58 152.58 152.58 152.58 0.0K
10:43 152.58 152.58 152.48 152.48 0.2K
10:44 152.48 152.48 152.35 152.35 0.5K
10:45 152.35 152.35 152.35 152.35 0.2K
10:46 152.12 152.12 152.12 152.12 1.2K
10:47 152.12 152.12 151.94 151.94 0.4K
10:48 151.96 151.96 151.96 151.96 1.6K
10:49 151.96 152.16 151.96 152.16 1.0K
10:50 152.16 152.16 152.16 152.16 0.7K
10:51 152.16 152.16 152.16 152.16 0.1K
10:52 152.16 152.16 152.16 152.16 0.0K
10:53 152.16 152.16 152.16 152.16 0.2K
10:54 152.16 152.16 152.16 152.16 0.3K
10:55 152.16 152.16 152.11 152.11 0.1K
10:56 152.11 152.11 152.11 152.11 0.2K
10:57 152.11 152.11 152.11 152.11 0.2K
10:58 152.11 152.11 152.11 152.11 0.2K
10:59 152.11 152.11 152.11 152.11 0.0K
11:00 152.11 152.64 152.11 152.64 0.5K
11:01 152.64 152.64 152.64 152.64 0.1K
11:02 152.64 152.64 152.64 152.64 0.0K
11:03 152.64 152.64 152.64 152.64 0.2K
11:04 152.64 152.64 152.64 152.64 0.1K
11:05 152.64 152.64 152.64 152.64 0.2K
11:06 152.64 152.64 152.41 152.41 0.2K
11:07 152.41 152.41 152.41 152.41 0.0K
11:08 152.41 152.41 152.41 152.41 0.3K
11:09 152.41 152.90 152.41 152.90 0.4K
11:10 152.90 152.90 152.90 152.90 0.1K
11:11 152.90 152.90 152.90 152.90 0.0K
11:12 152.90 152.90 152.90 152.90 0.0K
11:13 152.90 152.90 152.90 152.90 0.2K
11:14 152.90 152.95 152.90 152.95 0.5K
11:15 152.95 152.95 152.95 152.95 0.0K
11:16 152.95 152.95 152.95 152.95 0.1K
11:17 152.95 152.95 152.95 152.95 0.0K
11:18 152.95 152.95 152.95 152.95 0.7K
11:19 152.95 152.95 152.90 152.90 0.2K
11:20 152.90 152.90 152.49 152.49 0.4K
11:21 152.49 152.90 152.49 152.90 0.2K
11:22 152.90 152.90 152.90 152.90 0.0K
11:23 152.90 152.90 152.49 152.49 0.2K
11:24 152.49 152.49 152.49 152.49 0.1K
11:25 152.49 152.81 152.49 152.81 0.1K
11:26 152.62 153.13 152.62 153.13 4.8K
11:27 153.13 153.13 153.13 153.13 0.2K
11:28 153.13 153.13 153.13 153.13 0.0K
11:29 152.88 152.88 152.88 152.88 0.1K
11:30 153.11 153.34 153.11 153.34 1.8K
11:31 153.34 153.34 153.34 153.34 0.2K
11:32 153.34 153.34 153.34 153.34 0.0K
11:33 153.34 153.34 153.04 153.04 0.3K
11:34 153.04 153.04 153.04 153.04 0.1K
11:35 153.04 153.04 153.04 153.04 0.1K
11:36 153.04 153.07 153.04 153.07 0.7K
11:37 153.07 153.07 153.07 153.07 0.2K
11:38 153.07 153.07 153.07 153.07 0.0K
11:39 153.07 153.08 153.07 153.08 0.6K
11:40 153.08 153.30 153.08 153.30 0.2K
11:41 153.17 153.17 153.17 153.17 0.2K
11:42 153.17 153.32 153.17 153.32 0.2K
11:43 153.32 153.32 153.08 153.08 0.3K
11:44 153.08 153.12 153.07 153.07 1.9K
11:45 153.07 153.07 153.07 153.07 0.0K
11:46 153.07 153.07 153.07 153.07 0.0K
11:47 153.07 153.07 153.07 153.07 0.0K
11:48 153.07 153.07 153.07 153.07 0.1K
11:49 153.08 153.08 153.08 153.08 0.1K
11:50 153.10 153.10 153.10 153.10 0.2K
11:51 153.10 153.10 153.10 153.10 0.1K
11:52 153.10 153.10 153.10 153.10 0.0K
11:53 153.10 153.10 153.10 153.10 0.0K
11:54 153.08 153.08 153.08 153.08 0.7K
11:55 153.08 153.13 153.04 153.13 1.5K
11:56 153.13 153.13 153.13 153.13 0.1K
11:57 153.45 153.45 153.23 153.23 3.1K
11:58 153.23 153.23 153.23 153.23 0.0K
11:59 153.23 153.23 153.23 153.23 0.1K
12:00 153.23 153.23 152.96 152.96 0.1K
12:01 152.96 152.96 152.96 152.96 0.0K
12:02 152.96 152.96 152.96 152.96 0.2K
12:03 152.96 152.96 152.96 152.96 0.0K
12:04 152.96 152.96 152.96 152.96 0.0K
12:05 152.96 152.96 152.96 152.96 2.0K
12:06 152.90 152.90 152.90 152.90 0.3K
12:07 152.90 152.90 152.90 152.90 0.0K
12:08 152.90 152.90 152.90 152.90 0.3K
12:09 152.93 152.93 152.93 152.93 0.2K
12:10 152.93 152.93 152.93 152.93 0.8K
12:11 152.93 152.93 152.93 152.93 0.2K
12:12 152.93 152.93 152.93 152.93 0.0K
12:13 152.93 152.93 152.93 152.93 0.1K
12:14 152.93 153.02 152.93 153.02 0.1K
12:15 153.02 153.02 153.02 153.02 0.1K
12:16 153.02 153.02 153.02 153.02 0.1K
12:17 153.02 153.02 153.02 153.02 0.0K
12:18 153.02 153.02 153.02 153.02 0.2K
12:19 153.02 153.02 153.02 153.02 0.0K
12:20 153.02 153.02 152.86 152.86 0.2K
12:21 152.86 152.86 152.86 152.86 0.0K
12:22 152.86 153.02 152.86 153.02 0.2K
12:23 153.02 153.02 153.02 153.02 0.0K
12:24 152.87 152.87 152.87 152.87 0.2K
12:25 153.02 153.02 153.02 153.02 0.2K
12:26 153.02 153.02 153.02 153.02 0.3K
12:27 153.02 153.02 153.02 153.02 0.6K
12:28 153.02 153.12 153.02 153.12 0.6K
12:29 153.10 153.10 153.10 153.10 0.5K
12:30 153.10 153.10 153.10 153.10 0.4K
12:31 153.10 153.10 153.10 153.10 0.1K
12:32 153.35 153.35 153.35 153.35 0.2K
12:33 153.35 153.35 153.35 153.35 0.3K
12:34 153.35 153.46 153.35 153.46 0.4K
12:35 153.37 153.37 153.37 153.37 0.1K
12:36 153.37 153.37 153.37 153.37 0.1K
12:37 153.37 153.37 153.37 153.37 0.1K
12:38 153.37 153.41 153.37 153.41 0.1K
12:39 153.41 153.41 153.41 153.41 0.1K
12:40 153.41 153.43 153.41 153.43 0.3K
12:41 153.43 153.43 153.43 153.43 0.1K
12:42 153.43 153.43 153.43 153.43 0.1K
12:43 153.43 153.43 153.43 153.43 0.0K
12:44 153.43 153.43 153.43 153.43 0.0K
12:45 153.43 153.43 153.43 153.43 0.1K
12:46 153.43 153.49 153.29 153.29 0.3K
12:47 153.43 153.43 153.43 153.43 0.2K
12:48 153.30 153.30 153.30 153.30 0.3K
12:49 153.30 153.48 153.30 153.48 0.4K
12:50 153.50 153.50 153.50 153.50 0.6K
12:51 153.50 153.50 153.50 153.50 0.1K
12:52 153.50 153.72 153.50 153.58 3.7K
12:53 153.58 153.58 153.53 153.53 0.8K
12:54 153.53 153.53 153.53 153.53 0.2K
12:55 153.53 153.53 153.38 153.38 0.2K
12:56 153.50 153.50 153.50 153.50 1.0K
12:57 153.50 153.50 153.22 153.22 0.9K
12:58 153.22 153.22 153.22 153.22 0.1K
12:59 153.17 153.17 153.14 153.14 0.3K
13:00 153.14 153.31 153.14 153.31 0.4K
13:01 153.31 153.37 153.31 153.37 3.4K
13:02 153.37 153.37 153.37 153.37 0.7K
13:03 153.45 153.45 153.44 153.44 0.5K
13:04 153.44 153.44 153.44 153.44 0.1K
13:05 153.44 153.44 153.29 153.29 0.3K
13:06 153.29 153.29 153.29 153.29 0.0K
13:07 153.29 153.29 153.29 153.29 0.2K
13:08 153.29 153.37 153.29 153.37 0.2K
13:09 153.37 153.37 153.06 153.06 1.7K
13:10 153.06 153.06 153.06 153.06 0.3K
13:11 153.06 153.07 152.90 152.90 1.4K
13:12 153.09 153.09 153.09 153.09 2.3K
13:13 153.09 153.09 152.95 152.95 0.4K
13:14 152.95 152.95 152.95 152.95 0.3K
13:15 152.95 152.95 152.95 152.95 0.0K
13:16 152.95 152.95 152.95 152.95 0.5K
13:17 152.95 152.95 152.65 152.65 0.6K
13:18 152.65 152.65 152.65 152.65 0.1K
13:19 152.63 152.63 152.41 152.41 2.3K
13:20 152.41 152.41 152.38 152.38 0.3K
13:21 152.38 152.38 152.38 152.38 0.2K
13:22 151.95 151.95 151.95 151.95 0.5K
13:23 151.95 152.07 151.95 152.07 0.4K
13:24 152.07 152.07 151.85 151.85 0.4K
13:25 151.85 151.85 151.85 151.85 0.4K
13:26 151.84 151.84 151.84 151.84 3.0K
13:27 151.80 151.80 151.66 151.66 1.2K
13:28 151.66 151.66 151.66 151.66 0.1K
13:29 151.66 151.66 151.66 151.66 0.1K
13:30 151.66 151.66 151.66 151.66 0.2K
13:31 151.66 151.66 151.66 151.66 1.7K
13:32 151.55 151.64 151.55 151.64 2.4K
13:33 151.64 151.64 151.64 151.64 0.4K
13:34 151.64 152.06 151.64 152.06 0.7K
13:35 152.06 152.06 152.05 152.05 0.2K
13:36 152.05 152.18 152.05 152.06 0.4K
13:37 152.06 152.06 152.06 152.06 0.1K
13:38 152.06 152.06 152.06 152.06 0.0K
13:39 152.35 152.35 152.35 152.35 0.8K
13:40 152.35 152.35 152.35 152.35 0.9K
13:41 152.57 152.57 152.55 152.55 1.3K
13:42 152.55 152.55 152.55 152.55 0.0K
13:43 152.55 152.55 152.54 152.54 0.2K
13:44 152.45 152.45 152.40 152.40 0.7K
13:45 152.43 152.43 152.20 152.20 0.6K
13:46 152.20 152.20 152.20 152.20 0.1K
13:47 152.20 152.20 152.20 152.20 0.1K
13:48 152.40 152.40 152.40 152.40 0.2K
13:49 152.37 152.37 152.37 152.37 0.1K
13:50 152.26 152.29 152.26 152.29 1.1K
13:51 152.29 152.29 152.29 152.29 0.4K
13:52 152.29 152.29 152.29 152.29 0.1K
13:53 152.29 152.29 152.29 152.29 0.0K
13:54 152.29 152.39 152.15 152.39 4.2K
13:55 152.39 152.39 152.39 152.39 0.2K
13:56 152.39 152.39 152.39 152.39 0.1K
13:57 152.39 152.39 152.20 152.20 0.1K
13:58 152.20 152.20 152.20 152.20 0.2K
13:59 152.20 152.20 152.20 152.20 0.0K
14:00 152.20 152.24 152.20 152.24 0.4K
14:01 151.98 151.98 151.97 151.97 1.7K
14:02 151.97 151.97 151.97 151.97 0.1K
14:03 151.97 151.97 151.97 151.97 0.2K
14:04 151.97 151.97 151.97 151.97 0.7K
14:05 151.97 151.97 151.97 151.97 0.2K
14:06 151.79 151.79 151.79 151.79 0.7K
14:07 151.88 151.88 151.88 151.88 2.3K
14:08 151.88 152.32 151.88 152.32 0.4K
14:09 152.32 152.32 152.32 152.32 0.2K
14:10 152.32 152.32 152.32 152.32 0.4K
14:11 152.10 152.10 152.10 152.10 0.1K
14:12 152.10 152.10 152.10 152.10 0.0K
14:13 152.10 152.10 152.10 152.10 0.0K
14:14 151.87 151.87 151.87 151.87 0.1K
14:15 151.87 151.87 151.87 151.87 0.2K
14:16 151.87 152.07 151.87 152.07 0.4K
14:17 152.06 152.06 152.06 152.06 0.2K
14:18 152.06 152.06 151.87 152.03 1.3K
14:19 152.03 152.03 152.03 152.03 0.1K
14:20 152.03 152.03 152.03 152.03 0.1K
14:21 152.03 152.03 151.87 151.87 1.1K
14:22 151.87 151.87 151.87 151.87 0.4K
14:23 151.87 151.87 151.83 151.83 0.2K
14:24 151.83 151.90 151.83 151.90 0.3K
14:25 151.97 152.03 151.90 152.03 1.4K
14:26 152.03 152.19 152.03 152.14 1.3K
14:27 152.04 152.06 152.04 152.06 0.6K
14:28 152.06 152.27 152.06 152.19 0.7K
14:29 152.19 152.23 152.19 152.23 0.6K
14:30 152.21 152.21 152.01 152.01 0.6K
14:31 152.03 152.03 152.03 152.03 0.7K
14:32 152.03 152.03 152.03 152.03 0.6K
14:33 152.03 152.03 152.03 152.03 0.0K
14:34 152.03 152.03 152.03 152.03 0.2K
14:35 152.27 152.27 152.27 152.27 0.4K
14:36 152.27 152.27 152.27 152.27 0.6K
14:37 152.10 152.29 152.10 152.29 1.3K
14:38 152.21 152.21 152.09 152.09 3.1K
14:39 152.09 152.09 152.09 152.09 0.3K
14:40 152.09 152.13 152.09 152.13 0.4K
14:41 152.13 152.13 152.06 152.06 0.5K
14:42 152.06 152.16 152.06 152.15 0.5K
14:43 152.15 152.15 152.15 152.15 0.2K
14:44 152.15 152.15 152.15 152.15 0.0K
14:45 152.15 152.16 152.15 152.16 1.1K
14:46 152.16 152.16 152.16 152.16 0.0K
14:47 152.16 152.16 152.16 152.16 0.2K
14:48 152.16 152.16 151.96 151.96 1.0K
14:49 151.96 151.96 151.96 151.96 0.1K
14:50 151.88 151.88 151.77 151.77 0.6K
14:51 151.86 151.86 151.86 151.86 0.5K
14:52 151.86 151.86 151.86 151.86 0.0K
14:53 151.86 152.02 151.86 151.90 2.8K
14:54 151.90 151.90 151.87 151.87 0.3K
14:55 151.87 151.87 151.75 151.75 0.2K
14:56 151.73 151.92 151.62 151.92 5.3K
14:57 151.92 151.92 151.92 151.92 0.1K
14:58 151.92 151.92 151.92 151.92 0.1K
14:59 151.92 151.99 151.92 151.99 0.9K
15:00 151.99 151.99 151.99 151.99 0.2K
15:01 151.79 151.81 151.69 151.81 2.1K
15:02 151.81 151.96 151.81 151.96 0.4K
15:03 151.96 151.96 151.85 151.90 0.3K
15:04 151.90 151.90 151.90 151.90 0.1K
15:05 151.90 151.90 151.85 151.85 0.7K
15:06 151.85 151.85 151.85 151.85 0.6K
15:07 151.85 151.85 151.49 151.49 1.6K
15:08 151.53 151.53 151.53 151.53 3.8K
15:09 151.53 151.53 151.53 151.53 0.2K
15:10 151.53 151.53 151.33 151.33 0.2K
15:11 151.46 151.46 151.35 151.35 0.5K
15:12 151.35 151.42 151.35 151.42 1.0K
15:13 151.23 151.25 151.23 151.25 2.6K
15:14 151.25 151.61 151.25 151.61 4.3K
15:15 151.46 151.46 151.46 151.46 0.5K
15:16 151.46 151.46 151.46 151.46 0.3K
15:17 151.46 151.46 151.46 151.46 0.4K
15:18 151.46 151.46 151.46 151.46 0.1K
15:19 151.46 151.46 151.46 151.46 0.2K
15:20 151.46 151.46 151.46 151.46 0.2K
15:21 151.46 151.46 151.46 151.46 0.1K
15:22 151.46 151.46 151.32 151.32 2.7K
15:23 151.06 151.19 151.06 151.19 2.3K
15:24 151.18 151.19 151.18 151.19 0.7K
15:25 151.18 151.30 151.18 151.30 0.5K
15:26 151.30 151.30 151.30 151.30 0.1K
15:27 151.30 151.30 150.98 150.98 1.7K
15:28 150.98 151.16 150.98 151.16 1.4K
15:29 151.16 151.16 151.12 151.12 0.2K
15:30 151.12 151.12 151.12 151.12 0.3K
15:31 151.12 151.12 151.12 151.12 0.4K
15:32 151.12 151.46 151.12 151.46 1.7K
15:33 151.46 151.46 151.46 151.46 0.1K
15:34 151.46 151.46 151.15 151.33 0.7K
15:35 151.33 151.33 151.33 151.33 0.2K
15:36 151.33 151.33 151.33 151.33 0.2K
15:37 151.61 151.61 151.61 151.61 2.1K
15:38 151.58 151.58 151.58 151.58 0.1K
15:39 151.58 151.78 151.58 151.65 0.6K
15:40 151.74 151.74 151.74 151.74 0.7K
15:41 151.74 151.90 151.74 151.86 4.1K
15:42 151.86 151.87 151.72 151.87 0.3K
15:43 151.87 151.87 151.87 151.87 0.2K
15:44 151.70 151.85 151.70 151.70 0.7K
15:45 151.70 151.75 151.70 151.75 1.2K
15:46 151.75 151.75 151.75 151.75 0.2K
15:47 151.75 151.87 151.73 151.82 1.1K
15:48 151.82 151.82 151.67 151.67 1.1K
15:49 151.67 151.69 151.67 151.69 0.7K
15:50 151.69 151.69 151.39 151.39 2.8K
15:51 151.41 151.65 151.41 151.65 2.7K
15:52 151.65 151.65 151.57 151.57 1.2K
15:53 151.57 151.61 151.57 151.61 1.9K
15:54 151.61 151.61 151.47 151.48 2.2K
15:55 151.48 151.48 151.40 151.44 1.3K
15:56 151.44 151.44 151.23 151.36 4.3K
15:57 151.36 151.36 151.19 151.19 4.2K
15:58 151.24 151.24 151.13 151.21 5.5K
15:59 151.21 151.21 151.17 151.21 3.6K
16:00 151.21 151.29 151.15 151.17 74.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available