Ryder System

R
🏛️ usa →
190.57
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 151.02 151.67 149.61 149.61 2.6K
09:32 149.61 149.61 149.61 149.61 1.1K
09:33 149.61 150.23 149.61 150.23 0.3K
09:34 150.23 150.23 150.23 150.23 0.1K
09:35 149.76 149.76 149.76 149.76 0.8K
09:36 149.76 150.47 149.76 150.47 0.4K
09:37 150.47 150.47 150.47 150.47 0.0K
09:38 150.47 150.47 150.47 150.47 0.1K
09:39 150.47 150.47 150.47 150.47 0.1K
09:40 150.47 150.47 150.47 150.47 0.0K
09:41 150.47 150.47 150.47 150.47 0.0K
09:42 150.47 150.47 150.29 150.29 2.4K
09:43 150.29 150.29 149.78 150.13 2.4K
09:44 150.13 150.13 149.66 149.66 0.2K
09:45 149.66 149.66 149.66 149.66 0.1K
09:46 149.66 149.66 149.66 149.66 0.0K
09:47 149.66 149.66 149.66 149.66 0.2K
09:48 149.66 149.66 149.66 149.66 0.1K
09:49 149.66 149.66 149.63 149.63 0.3K
09:50 149.63 149.63 149.63 149.63 0.1K
09:51 149.63 149.63 149.63 149.63 0.0K
09:52 149.63 149.74 149.63 149.74 0.4K
09:53 149.74 149.74 149.74 149.74 0.3K
09:54 149.74 149.74 149.74 149.74 0.0K
09:55 149.74 149.74 149.74 149.74 0.0K
09:56 149.74 149.74 149.74 149.74 0.0K
09:57 149.74 149.74 149.74 149.74 0.1K
09:58 149.72 149.75 149.72 149.75 0.7K
09:59 149.75 149.75 149.75 149.75 0.0K
10:00 149.75 149.75 149.75 149.75 0.0K
10:01 149.75 149.75 149.75 149.75 0.1K
10:02 149.75 149.75 149.75 149.75 0.0K
10:03 149.75 149.75 149.70 149.70 0.1K
10:04 150.30 150.30 149.68 149.68 1.4K
10:05 149.68 149.68 149.68 149.68 0.0K
10:06 149.68 149.81 149.68 149.81 0.2K
10:07 149.81 149.81 149.81 149.81 0.0K
10:08 149.81 149.81 149.81 149.81 0.0K
10:09 149.81 149.81 149.81 149.81 0.5K
10:10 149.81 149.81 149.81 149.81 0.1K
10:11 149.81 149.81 149.81 149.81 0.0K
10:12 149.81 149.81 149.74 149.74 0.6K
10:13 149.74 149.74 149.74 149.74 0.6K
10:14 149.32 149.32 149.32 149.32 2.1K
10:15 149.32 149.32 149.32 149.32 0.1K
10:16 149.32 149.59 149.32 149.59 0.3K
10:17 149.58 149.58 149.58 149.58 1.6K
10:18 149.59 149.76 149.59 149.76 2.2K
10:19 149.75 149.75 149.75 149.75 0.2K
10:20 149.75 149.75 149.74 149.74 0.2K
10:21 149.74 149.74 149.54 149.54 0.9K
10:22 149.54 149.54 149.54 149.54 0.8K
10:23 149.22 149.22 149.22 149.22 0.1K
10:24 149.22 149.39 149.22 149.39 1.2K
10:25 149.39 149.39 149.39 149.39 0.0K
10:26 149.39 149.39 149.39 149.39 0.6K
10:27 149.39 149.39 149.39 149.39 0.0K
10:28 149.39 149.39 149.39 149.39 0.0K
10:29 149.39 149.39 149.39 149.39 0.5K
10:30 149.39 149.39 149.39 149.39 0.0K
10:31 149.39 149.39 149.39 149.39 0.0K
10:32 149.39 149.39 149.39 149.39 0.2K
10:33 149.39 149.39 149.39 149.39 0.0K
10:34 149.08 149.08 149.08 149.08 0.9K
10:35 149.08 149.32 149.08 149.32 0.9K
10:36 149.32 149.32 149.32 149.32 0.0K
10:37 149.32 149.32 149.32 149.32 0.2K
10:38 149.32 149.32 149.32 149.32 0.2K
10:39 149.32 149.32 149.32 149.32 0.0K
10:40 149.32 149.32 149.32 149.32 0.0K
10:41 149.32 149.32 149.09 149.09 0.8K
10:42 149.09 149.09 149.09 149.09 0.3K
10:43 149.09 149.49 149.09 149.49 1.3K
10:44 149.49 149.49 149.49 149.49 0.2K
10:45 149.49 149.49 149.49 149.49 0.7K
10:46 149.49 149.49 149.49 149.49 0.1K
10:47 149.49 149.49 149.49 149.49 0.1K
10:48 149.49 149.49 149.49 149.49 0.0K
10:49 149.49 149.49 149.49 149.49 0.0K
10:50 149.49 149.49 149.49 149.49 0.1K
10:51 149.49 149.49 149.49 149.49 0.0K
10:52 149.43 149.43 149.43 149.43 0.3K
10:53 149.43 149.43 149.43 149.43 0.0K
10:54 149.43 149.43 149.43 149.43 0.1K
10:55 149.43 149.43 149.43 149.43 0.0K
10:56 149.43 149.43 149.43 149.43 0.0K
10:57 149.43 149.43 149.43 149.43 0.4K
10:58 149.43 149.43 149.43 149.43 0.0K
10:59 149.16 149.16 149.16 149.16 0.2K
11:00 149.16 149.16 149.16 149.16 0.2K
11:01 149.16 149.30 149.16 149.30 1.2K
11:02 149.30 149.30 149.30 149.30 0.1K
11:03 149.30 149.56 149.30 149.56 1.0K
11:04 149.56 149.75 149.56 149.75 0.9K
11:05 149.75 149.75 149.75 149.75 0.2K
11:06 149.75 149.75 149.75 149.75 0.0K
11:07 149.75 149.75 149.75 149.75 0.3K
11:08 149.75 150.10 149.75 150.10 1.4K
11:09 150.10 150.10 150.10 150.10 0.1K
11:10 150.10 150.10 150.10 150.10 0.1K
11:11 150.24 150.24 150.12 150.12 1.1K
11:12 150.12 150.12 150.12 150.12 0.0K
11:13 149.95 149.95 149.95 149.95 1.3K
11:14 149.95 149.95 149.95 149.95 0.0K
11:15 149.95 149.95 149.95 149.95 0.1K
11:16 149.95 149.95 149.83 149.83 0.6K
11:17 149.83 149.83 149.83 149.83 0.1K
11:18 149.83 149.83 149.83 149.83 0.1K
11:19 149.83 149.83 149.83 149.83 0.1K
11:20 149.83 149.83 149.83 149.83 0.0K
11:21 149.79 149.80 149.79 149.80 1.5K
11:22 149.81 149.84 149.81 149.84 2.4K
11:23 149.80 149.80 149.80 149.80 0.2K
11:24 149.80 149.80 149.80 149.80 0.5K
11:25 149.93 149.93 149.93 149.93 0.2K
11:26 149.93 149.93 149.93 149.93 0.4K
11:27 149.90 149.90 149.73 149.73 0.9K
11:28 149.73 149.73 149.73 149.73 0.1K
11:29 149.73 149.73 149.73 149.73 0.2K
11:30 149.73 149.73 149.73 149.73 0.3K
11:31 149.73 149.73 149.65 149.65 0.6K
11:32 149.65 149.65 149.65 149.65 0.1K
11:33 149.65 149.65 149.65 149.65 0.4K
11:34 149.65 149.65 149.65 149.65 0.1K
11:35 149.65 149.65 149.65 149.65 0.1K
11:36 149.74 149.74 149.74 149.74 0.3K
11:37 149.74 149.74 149.74 149.74 0.1K
11:38 149.74 149.74 149.74 149.74 0.2K
11:39 149.74 149.74 149.74 149.74 0.7K
11:40 149.74 149.74 149.74 149.74 0.2K
11:41 149.74 149.74 149.74 149.74 0.1K
11:42 149.74 149.74 149.74 149.74 0.0K
11:43 149.74 149.74 149.64 149.64 0.2K
11:44 149.64 149.64 149.64 149.64 0.0K
11:45 149.64 149.64 149.64 149.64 0.1K
11:46 149.64 149.64 149.64 149.64 0.0K
11:47 149.64 149.64 149.64 149.64 0.0K
11:48 149.64 149.64 149.64 149.64 0.1K
11:49 149.64 149.72 149.64 149.72 0.2K
11:50 149.63 149.63 149.41 149.41 5.0K
11:51 149.41 149.41 149.41 149.41 0.3K
11:52 149.41 149.41 149.41 149.41 0.1K
11:53 149.41 149.56 149.41 149.56 0.6K
11:54 149.56 149.56 149.56 149.56 1.2K
11:55 149.56 149.56 149.56 149.56 0.1K
11:56 149.56 149.56 149.56 149.56 0.0K
11:57 149.56 149.56 149.56 149.56 0.0K
11:58 149.56 149.56 149.56 149.56 0.0K
11:59 149.56 149.56 149.56 149.56 0.1K
12:00 149.56 149.56 149.56 149.56 0.2K
12:01 149.56 149.56 149.56 149.56 0.1K
12:02 149.65 149.81 149.65 149.80 2.5K
12:03 149.80 149.80 149.80 149.80 1.3K
12:04 149.80 149.81 149.80 149.81 0.2K
12:05 149.81 149.81 149.81 149.81 0.1K
12:06 149.78 149.78 149.78 149.78 0.4K
12:07 149.74 149.74 149.74 149.74 1.2K
12:08 149.80 149.80 149.80 149.80 0.8K
12:09 149.80 149.80 149.80 149.80 4.4K
12:10 149.80 149.80 149.80 149.80 0.1K
12:11 149.80 149.80 149.80 149.80 0.1K
12:12 149.83 150.00 149.80 150.00 5.4K
12:13 150.00 150.00 150.00 150.00 0.1K
12:14 150.01 150.01 150.01 150.01 0.2K
12:15 150.01 150.01 149.99 149.99 0.4K
12:16 149.99 149.99 149.99 149.99 0.1K
12:17 149.99 149.99 149.99 149.99 0.4K
12:18 150.02 150.02 150.02 150.02 0.5K
12:19 150.02 150.02 150.02 150.02 0.0K
12:20 150.02 150.02 149.91 149.92 1.9K
12:21 149.92 149.92 149.92 149.92 0.1K
12:22 149.92 149.92 149.77 149.77 0.7K
12:23 149.77 149.77 149.77 149.77 0.0K
12:24 149.77 149.80 149.77 149.78 0.6K
12:25 149.78 149.78 149.69 149.69 3.0K
12:26 149.69 149.70 149.58 149.70 2.1K
12:27 149.56 149.56 149.56 149.56 0.2K
12:28 149.56 149.56 149.56 149.56 0.0K
12:29 149.56 149.56 149.38 149.38 0.5K
12:30 149.38 149.38 149.38 149.38 0.1K
12:31 149.38 149.38 149.38 149.38 0.1K
12:32 149.38 149.38 149.36 149.36 0.5K
12:33 149.36 149.36 149.32 149.32 0.4K
12:34 149.32 149.32 149.19 149.19 1.9K
12:35 149.19 149.19 149.19 149.19 0.2K
12:36 149.35 149.35 149.35 149.35 1.5K
12:37 149.35 149.35 149.35 149.35 0.3K
12:38 149.35 149.59 149.35 149.58 0.9K
12:39 149.58 149.58 149.58 149.58 0.1K
12:40 149.58 149.58 149.58 149.58 0.3K
12:41 149.58 149.58 149.58 149.58 0.1K
12:42 149.58 149.61 149.58 149.61 0.1K
12:43 149.61 149.61 149.61 149.61 0.2K
12:44 149.61 149.66 149.61 149.66 0.5K
12:45 149.66 149.66 149.66 149.66 0.1K
12:46 149.66 149.66 149.59 149.60 0.7K
12:47 149.60 149.60 149.60 149.60 0.2K
12:48 149.60 149.60 149.60 149.60 0.1K
12:49 149.60 149.60 149.44 149.44 0.1K
12:50 149.44 149.44 149.44 149.44 0.0K
12:51 149.39 149.39 149.39 149.39 0.2K
12:52 149.50 149.50 149.47 149.47 1.0K
12:53 149.47 149.47 149.47 149.47 0.1K
12:54 149.47 149.47 149.47 149.47 0.2K
12:55 149.47 149.47 149.38 149.38 0.2K
12:56 149.38 149.38 149.38 149.38 0.0K
12:57 149.38 149.40 149.38 149.40 0.7K
12:58 149.40 149.40 149.40 149.40 0.0K
12:59 149.40 149.40 149.40 149.40 0.2K
13:00 149.40 149.40 149.40 149.40 0.0K
13:01 149.40 149.40 149.40 149.40 0.1K
13:02 149.40 149.40 149.40 149.40 0.7K
13:03 149.40 149.40 149.40 149.40 0.0K
13:04 149.40 149.40 149.40 149.40 0.0K
13:05 149.40 149.40 149.40 149.40 0.1K
13:06 149.40 149.40 149.22 149.22 0.2K
13:07 149.22 149.22 149.22 149.22 0.0K
13:08 149.22 149.22 149.22 149.22 0.0K
13:09 149.22 149.22 149.22 149.22 0.0K
13:10 149.22 149.22 149.15 149.15 0.1K
13:11 149.15 149.15 149.15 149.15 0.0K
13:12 149.15 149.15 149.15 149.15 0.2K
13:13 149.15 149.33 149.15 149.33 1.2K
13:14 149.43 149.48 149.43 149.48 0.7K
13:15 149.48 149.55 149.48 149.55 0.4K
13:16 149.55 149.55 149.55 149.55 0.1K
13:17 149.55 149.55 149.55 149.55 0.0K
13:18 149.55 149.61 149.55 149.61 0.9K
13:19 149.61 149.61 149.61 149.61 0.1K
13:20 149.61 149.61 149.61 149.61 0.0K
13:21 149.61 149.61 149.61 149.61 0.2K
13:22 149.61 149.61 149.61 149.61 0.1K
13:23 149.61 149.61 149.61 149.61 0.0K
13:24 149.61 149.61 149.61 149.61 0.6K
13:25 149.61 149.61 149.61 149.61 0.2K
13:26 149.61 149.61 149.61 149.61 0.1K
13:27 149.61 149.61 149.61 149.61 0.1K
13:28 149.61 149.61 149.61 149.61 0.1K
13:29 150.12 150.12 150.12 150.12 0.4K
13:30 150.12 150.12 150.12 150.12 0.1K
13:31 150.12 150.12 150.03 150.03 1.8K
13:32 150.03 150.03 150.03 150.03 0.0K
13:33 150.03 150.03 150.03 150.03 0.0K
13:34 150.03 150.03 150.03 150.03 0.0K
13:35 150.03 150.03 149.95 149.95 0.2K
13:36 149.95 149.95 149.95 149.95 0.0K
13:37 149.95 149.95 149.95 149.95 0.1K
13:38 149.95 149.95 149.95 149.95 0.0K
13:39 149.95 149.95 149.95 149.95 0.1K
13:40 149.95 149.95 149.95 149.95 0.1K
13:41 149.95 149.95 149.95 149.95 0.1K
13:42 149.95 149.95 149.95 149.95 0.0K
13:43 149.95 150.12 149.95 150.12 0.4K
13:44 150.12 150.12 150.12 150.12 0.1K
13:45 150.12 150.19 150.12 150.19 0.3K
13:46 150.19 150.19 150.19 150.19 0.0K
13:47 150.19 150.19 150.19 150.19 0.0K
13:48 150.19 150.19 150.19 150.19 0.1K
13:49 150.19 150.19 150.19 150.19 0.0K
13:50 150.01 150.10 150.01 150.10 1.1K
13:51 150.10 150.10 150.10 150.10 0.0K
13:52 150.10 150.24 150.10 150.24 0.3K
13:53 150.24 150.24 150.24 150.24 0.1K
13:54 150.24 150.24 150.19 150.19 0.8K
13:55 150.19 150.19 150.16 150.16 1.0K
13:56 150.16 150.16 150.16 150.16 0.0K
13:57 150.16 150.16 150.16 150.16 0.0K
13:58 150.16 150.16 150.16 150.16 0.2K
13:59 150.16 150.16 150.16 150.16 0.0K
14:00 150.16 150.16 150.16 150.16 0.2K
14:01 150.16 150.16 150.16 150.16 0.1K
14:02 150.16 150.22 150.16 150.22 0.4K
14:03 150.22 150.22 150.22 150.22 0.1K
14:04 150.22 150.22 150.22 150.22 0.1K
14:05 150.22 150.22 150.22 150.22 0.1K
14:06 150.22 150.22 150.22 150.22 0.1K
14:07 150.22 150.30 150.22 150.30 0.5K
14:08 150.30 150.30 150.30 150.30 0.4K
14:09 150.30 150.35 150.30 150.35 1.0K
14:10 150.44 150.47 150.44 150.47 0.6K
14:11 150.47 150.47 150.32 150.32 1.2K
14:12 150.32 150.32 150.32 150.32 0.0K
14:13 150.32 150.32 150.32 150.32 0.2K
14:14 150.32 150.32 150.32 150.32 0.0K
14:15 150.32 150.32 150.32 150.32 0.5K
14:16 150.32 150.50 150.32 150.50 0.3K
14:17 150.50 150.50 150.50 150.50 0.1K
14:18 150.50 150.60 150.50 150.60 0.6K
14:19 150.60 150.60 150.60 150.60 0.0K
14:20 150.60 150.60 150.57 150.57 0.6K
14:21 150.57 150.57 150.57 150.57 0.1K
14:22 150.57 150.57 150.57 150.57 0.0K
14:23 150.57 150.57 150.50 150.50 0.9K
14:24 150.50 150.67 150.50 150.67 0.2K
14:25 150.67 150.67 150.40 150.40 0.7K
14:26 150.40 150.40 150.40 150.40 0.1K
14:27 150.40 150.40 150.40 150.40 0.0K
14:28 150.40 150.93 150.40 150.68 5.7K
14:29 150.68 150.68 150.68 150.68 0.1K
14:30 150.68 150.68 150.68 150.68 0.1K
14:31 150.68 150.68 150.68 150.68 0.2K
14:32 150.91 150.91 150.91 150.91 0.5K
14:33 150.91 150.91 150.91 150.91 0.2K
14:34 150.91 150.91 150.91 150.91 0.0K
14:35 150.91 150.91 150.91 150.91 0.1K
14:36 150.91 150.91 150.91 150.91 0.0K
14:37 150.91 150.91 150.91 150.91 0.0K
14:38 150.91 150.91 150.91 150.91 0.0K
14:39 150.91 150.91 150.71 150.71 1.0K
14:40 150.71 150.71 150.61 150.61 0.3K
14:41 150.63 150.63 150.51 150.51 0.9K
14:42 150.51 150.51 150.51 150.51 0.1K
14:43 150.51 150.68 150.51 150.68 0.4K
14:44 150.68 150.68 150.68 150.68 0.4K
14:45 150.68 150.68 150.68 150.68 0.1K
14:46 150.68 150.68 150.68 150.68 0.1K
14:47 150.68 150.69 150.68 150.69 0.2K
14:48 150.69 150.69 150.69 150.69 0.0K
14:49 150.69 150.69 150.69 150.69 0.1K
14:50 150.69 150.69 150.69 150.69 0.2K
14:51 150.69 150.69 150.69 150.69 0.0K
14:52 150.69 150.69 150.69 150.69 0.1K
14:53 150.69 150.72 150.69 150.72 0.4K
14:54 150.72 150.72 150.72 150.72 0.1K
14:55 150.72 150.72 150.72 150.72 0.2K
14:56 150.72 150.72 150.71 150.71 0.1K
14:57 150.71 150.71 150.71 150.71 0.2K
14:58 150.71 150.71 150.71 150.71 0.2K
14:59 150.71 150.71 150.71 150.71 0.1K
15:00 150.71 150.71 150.71 150.71 0.3K
15:01 150.71 150.81 150.71 150.81 0.1K
15:02 150.81 150.83 150.81 150.83 1.3K
15:03 150.83 150.83 150.83 150.83 0.0K
15:04 150.83 150.83 150.74 150.74 0.1K
15:05 150.74 150.77 150.74 150.77 0.3K
15:06 150.77 150.77 150.77 150.77 0.1K
15:07 150.77 150.77 150.77 150.77 0.1K
15:08 150.77 150.82 150.77 150.82 0.4K
15:09 150.82 150.82 150.82 150.82 0.1K
15:10 150.90 150.99 150.90 150.99 1.6K
15:11 150.99 150.99 150.86 150.86 0.4K
15:12 150.86 150.88 150.86 150.88 0.5K
15:13 150.88 150.90 150.88 150.90 0.2K
15:14 150.81 150.81 150.81 150.81 1.2K
15:15 150.77 150.77 150.77 150.77 0.5K
15:16 150.77 150.77 150.77 150.77 0.1K
15:17 150.77 150.77 150.77 150.77 0.1K
15:18 150.77 150.77 150.77 150.77 0.1K
15:19 150.77 150.82 150.77 150.82 0.4K
15:20 150.82 150.82 150.75 150.75 0.3K
15:21 150.75 151.03 150.75 151.03 5.7K
15:22 151.03 151.03 151.03 151.03 0.1K
15:23 151.03 151.19 151.00 151.19 2.9K
15:24 151.06 151.19 151.06 151.19 1.7K
15:25 151.17 151.17 151.17 151.17 1.0K
15:26 151.15 151.21 151.03 151.03 3.9K
15:27 151.03 151.03 151.03 151.03 0.2K
15:28 151.03 151.03 151.03 151.03 0.1K
15:29 151.03 151.04 151.03 151.04 0.4K
15:30 151.04 151.04 150.89 150.89 1.8K
15:31 150.90 150.90 150.89 150.89 0.6K
15:32 150.89 151.15 150.89 151.15 2.2K
15:33 151.02 151.02 151.02 151.02 0.2K
15:34 151.02 151.02 151.02 151.02 0.4K
15:35 151.02 151.02 151.02 151.02 0.3K
15:36 151.02 151.02 151.02 151.02 0.5K
15:37 151.02 151.02 151.02 151.02 0.1K
15:38 151.02 151.02 150.97 150.97 0.8K
15:39 150.97 150.97 150.97 150.97 0.4K
15:40 150.97 151.12 150.97 151.12 2.4K
15:41 151.12 151.24 151.12 151.24 3.7K
15:42 151.27 151.27 151.27 151.27 3.3K
15:43 151.11 151.11 151.03 151.03 1.1K
15:44 151.11 151.11 151.11 151.11 1.3K
15:45 151.11 151.11 151.11 151.11 0.4K
15:46 151.04 151.04 150.90 150.90 2.5K
15:47 150.90 150.90 150.80 150.80 0.7K
15:48 150.80 150.81 150.72 150.72 0.5K
15:49 150.72 150.85 150.72 150.85 2.0K
15:50 150.93 150.93 150.93 150.93 0.8K
15:51 150.93 151.04 150.93 151.00 1.5K
15:52 151.00 151.00 150.98 150.98 0.7K
15:53 150.98 151.06 150.96 150.96 0.8K
15:54 150.96 150.96 150.96 150.96 0.7K
15:55 150.98 150.98 150.86 150.86 2.3K
15:56 150.86 150.86 150.64 150.68 2.2K
15:57 150.58 150.58 150.42 150.42 7.1K
15:58 150.53 150.53 150.53 150.53 3.2K
15:59 150.42 150.45 150.35 150.45 3.9K
16:00 150.44 150.46 150.32 150.32 57.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available