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
09:30 151.90 152.61 151.90 152.60 26.2K
09:33 152.61 152.61 152.61 152.60 0.3K
09:34 151.50 151.52 151.50 151.52 16.5K
09:35 151.50 151.50 150.97 150.97 3.8K
09:36 150.72 150.72 150.59 150.59 4.7K
09:42 151.07 151.07 151.07 151.07 0.6K
09:43 151.17 151.17 150.41 150.41 0.7K
09:49 150.44 150.44 150.08 150.08 2.9K
10:00 150.69 150.69 150.69 150.69 1.2K
10:01 150.85 150.85 150.75 150.75 0.3K
10:02 150.63 150.63 150.63 150.63 0.1K
10:03 150.44 150.44 150.44 150.44 0.3K
10:06 150.34 151.50 150.34 151.50 1.6K
10:09 150.41 150.41 150.41 150.41 0.7K
10:11 150.41 150.41 150.41 150.41 0.4K
10:14 150.78 150.78 150.78 150.78 0.2K
10:15 150.66 150.66 150.66 150.66 1.4K
10:16 150.80 150.80 150.80 150.80 0.3K
10:17 150.80 150.80 150.80 150.80 0.5K
10:21 151.05 151.05 151.05 151.05 6.6K
10:24 150.66 150.66 150.66 150.66 0.5K
10:27 150.80 150.80 150.80 150.80 0.7K
10:29 151.26 151.26 151.26 151.26 1.6K
10:30 150.71 150.99 150.71 150.99 0.4K
10:31 150.99 150.99 150.99 150.99 0.3K
10:33 150.94 150.94 150.94 150.94 1.2K
10:38 150.74 150.74 150.74 150.74 0.9K
10:40 151.13 151.13 151.13 151.13 0.5K
10:41 150.67 150.67 150.56 150.56 1.1K
10:43 150.80 150.80 150.80 150.80 2.0K
10:50 150.19 150.19 150.19 150.19 0.8K
10:51 149.96 149.96 149.96 149.96 1.5K
10:52 150.36 150.36 150.36 150.36 1.1K
11:00 150.55 150.55 150.55 150.54 0.5K
11:02 150.55 150.55 150.55 150.54 0.2K
11:03 150.30 150.30 150.30 150.30 0.9K
11:05 150.07 150.07 150.07 150.07 1.6K
11:14 150.08 150.08 150.08 150.07 0.8K
11:22 150.13 150.13 150.13 150.13 1.1K
11:27 150.17 150.17 150.17 150.17 0.7K
11:30 150.14 150.14 150.14 150.14 0.8K
11:31 150.23 150.23 150.23 150.23 0.8K
11:35 150.56 150.56 150.56 150.56 1.1K
11:42 150.46 150.49 150.46 150.49 0.5K
11:45 150.42 150.42 150.42 150.42 0.5K
11:46 150.52 150.52 150.52 150.52 0.4K
11:47 150.52 150.52 150.52 150.52 0.8K
11:53 150.44 150.44 150.44 150.44 0.1K
11:54 150.60 150.60 150.60 150.60 3.0K
11:56 150.23 150.23 150.23 150.23 2.8K
11:59 150.37 150.37 150.37 150.37 1.0K
12:02 150.29 150.29 150.29 150.29 0.6K
12:05 150.21 150.21 150.21 150.21 0.5K
12:09 150.38 150.38 150.38 150.38 3.0K
12:23 150.50 150.50 150.50 150.50 1.7K
12:29 150.39 150.39 150.39 150.39 0.5K
12:30 150.77 150.77 150.77 150.77 0.2K
12:31 150.58 150.58 150.58 150.58 0.3K
12:32 150.74 150.74 150.74 150.74 1.0K
12:36 150.76 150.76 150.76 150.76 0.9K
12:40 150.63 150.63 150.63 150.63 0.1K
12:41 150.60 150.60 150.60 150.60 2.8K
12:48 150.23 150.23 150.23 150.23 0.3K
12:49 150.19 150.19 150.19 150.19 0.3K
12:57 150.36 150.36 150.36 150.36 1.0K
12:58 150.23 150.23 150.23 150.23 0.9K
13:00 150.08 150.21 150.08 150.21 3.6K
13:17 149.96 150.04 149.95 150.04 4.9K
13:20 149.98 149.98 149.86 149.86 1.2K
13:26 149.78 149.78 149.78 149.78 0.1K
13:27 149.78 149.78 149.78 149.78 0.5K
13:28 149.75 149.75 149.75 149.75 0.3K
13:29 149.75 149.75 149.75 149.75 0.2K
13:30 149.75 149.75 149.59 149.59 2.5K
13:31 149.69 149.78 149.59 149.78 1.3K
13:32 149.80 149.80 149.80 149.79 3.2K
13:37 149.59 149.59 149.59 149.59 0.8K
13:40 149.72 149.75 149.72 149.75 1.1K
13:42 149.88 149.88 149.88 149.88 2.6K
13:53 149.80 149.80 149.80 149.80 0.6K
13:54 149.80 149.80 149.80 149.80 0.9K
13:59 149.79 149.79 149.79 149.79 0.2K
14:00 149.79 149.79 149.79 149.79 0.8K
14:01 149.75 149.89 149.75 149.89 1.6K
14:02 149.89 149.89 149.79 149.79 2.5K
14:05 149.86 149.86 149.86 149.86 1.3K
14:07 149.84 149.84 149.84 149.84 1.2K
14:09 149.78 149.79 149.78 149.79 0.8K
14:10 149.78 149.79 149.78 149.79 0.8K
14:11 149.79 149.79 149.79 149.79 0.3K
14:13 149.85 149.85 149.85 149.85 2.0K
14:15 149.94 149.94 149.93 149.93 1.5K
14:16 149.90 149.90 149.90 149.90 0.9K
14:17 150.02 150.02 150.02 150.02 3.5K
14:32 150.19 150.19 150.19 150.19 0.6K
14:34 150.20 150.20 150.20 150.20 0.4K
14:37 150.04 150.04 150.04 150.04 0.9K
14:40 149.98 149.98 149.98 149.98 0.5K
14:42 149.98 149.98 149.98 149.98 0.5K
14:45 149.98 149.98 149.98 149.98 0.5K
14:50 150.16 150.16 150.16 150.16 0.2K
14:51 150.01 150.01 150.01 150.01 0.2K
14:52 149.85 149.85 149.85 149.85 0.1K
14:53 150.14 150.14 150.14 150.14 0.1K
14:54 150.28 150.28 150.28 150.28 1.5K
14:55 150.31 150.31 150.31 150.31 0.2K
14:56 150.19 150.19 150.15 150.15 3.0K
15:05 150.36 150.36 150.36 150.36 0.9K
15:07 150.32 150.32 150.32 150.32 1.1K
15:08 150.18 150.18 150.18 150.18 1.2K
15:18 150.20 150.20 150.20 150.20 1.1K
15:21 150.10 150.10 150.10 150.10 2.2K
15:27 150.13 150.13 150.13 150.13 1.9K
15:28 150.20 150.20 150.20 150.20 0.8K
15:30 150.26 150.26 150.26 150.26 2.7K
15:35 150.20 150.31 150.20 150.23 6.7K
15:36 150.12 150.13 150.12 150.13 0.8K
15:38 150.31 150.31 150.31 150.31 1.9K
15:39 150.36 150.36 150.30 150.30 1.5K
15:40 150.40 150.40 150.40 150.40 2.3K
15:43 150.44 150.52 150.43 150.50 5.6K
15:44 150.57 150.59 150.57 150.59 2.5K
15:45 150.59 150.59 150.59 150.59 1.0K
15:47 150.55 150.55 150.55 150.55 0.6K
15:48 150.67 150.67 150.67 150.67 1.0K
15:49 150.61 150.73 150.61 150.73 1.7K
15:50 150.63 150.89 150.63 150.83 4.7K
15:51 150.83 150.93 150.83 150.93 2.7K
15:52 150.99 150.99 150.85 150.85 2.4K
15:53 150.88 150.93 150.86 150.92 1.6K
15:54 150.85 150.85 150.24 150.24 14.9K
15:55 150.13 150.46 150.13 150.46 8.2K
15:56 150.24 150.38 150.24 150.38 5.6K
15:57 150.31 150.31 150.19 150.19 8.2K
15:58 150.10 150.10 150.00 150.00 5.3K
15:59 150.00 150.29 150.00 150.21 338.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available