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
09:32 176.55 176.55 176.55 176.55 9.5K
09:33 176.55 176.55 176.55 176.55 0.3K
09:37 175.10 175.10 174.30 174.30 3.7K
09:39 174.06 174.93 174.06 174.93 4.9K
09:41 174.80 175.03 174.80 175.03 9.4K
09:43 174.59 174.59 174.59 174.59 0.1K
09:44 174.49 174.89 174.49 174.89 6.4K
09:45 175.43 175.43 175.43 175.43 2.2K
09:46 175.40 175.64 175.40 175.64 1.6K
09:48 175.63 175.63 175.63 175.63 21.0K
09:49 175.63 175.63 174.97 174.97 1.4K
09:50 175.23 175.23 175.23 175.23 0.2K
09:51 174.96 174.96 174.96 174.96 0.3K
09:52 174.89 174.89 174.89 174.89 0.4K
09:54 175.00 175.89 175.00 175.89 0.3K
09:55 175.24 175.24 175.24 175.24 0.5K
09:57 175.00 175.00 175.00 175.00 0.5K
09:58 174.76 175.00 174.76 175.00 1.0K
10:00 174.80 174.80 174.80 174.80 0.5K
10:01 174.78 174.78 174.78 174.78 0.7K
10:02 175.11 175.25 174.77 175.25 7.8K
10:03 174.97 175.40 174.97 175.30 1.2K
10:04 175.29 175.29 175.29 175.29 0.4K
10:05 175.43 175.43 175.00 175.00 1.0K
10:06 175.05 175.05 175.05 175.05 0.4K
10:07 175.20 175.24 175.20 175.24 2.1K
10:08 175.01 175.02 174.96 174.96 6.1K
10:09 174.96 174.96 174.44 174.44 7.2K
10:10 174.36 174.36 174.36 174.36 9.2K
10:11 174.31 174.31 173.66 173.66 1.5K
10:12 173.66 173.66 173.56 173.65 2.0K
10:14 173.64 173.64 173.64 173.64 0.6K
10:16 173.64 173.64 173.64 173.64 0.6K
10:18 173.63 173.63 173.63 173.63 0.2K
10:19 173.63 173.63 173.63 173.63 0.2K
10:20 173.49 173.49 173.49 173.49 0.1K
10:21 174.09 174.09 174.09 174.09 2.0K
10:22 174.18 174.18 173.93 174.18 1.0K
10:23 174.32 174.32 174.32 174.32 0.8K
10:24 174.05 174.05 174.05 174.05 0.3K
10:25 174.33 174.33 174.33 174.33 2.0K
10:26 174.20 174.20 174.20 174.20 0.3K
10:28 174.08 174.08 173.72 173.72 1.0K
10:32 174.06 174.50 174.06 174.50 1.9K
10:34 174.13 174.13 174.13 174.13 0.1K
10:36 174.09 174.09 174.09 174.09 0.2K
10:37 174.16 174.16 174.16 174.16 1.6K
10:39 173.86 173.86 173.83 173.83 3.3K
10:42 173.82 173.82 173.82 173.82 0.1K
10:43 173.83 173.83 173.82 173.82 0.3K
10:44 173.62 173.62 173.62 173.62 3.2K
10:45 173.82 173.82 173.82 173.82 0.3K
10:47 173.82 173.82 173.82 173.82 0.3K
10:48 173.99 173.99 173.99 173.99 1.9K
10:49 174.01 174.01 174.01 174.01 0.5K
10:51 173.99 173.99 173.99 173.99 0.2K
10:53 173.90 173.91 173.90 173.91 1.1K
10:54 174.08 174.08 174.08 174.08 0.4K
10:55 173.92 173.92 173.92 173.92 0.1K
10:56 174.11 174.11 174.11 174.11 1.1K
10:57 174.04 174.04 174.04 174.04 0.3K
10:59 174.03 174.03 174.03 174.03 0.3K
11:01 173.99 173.99 173.98 173.98 0.6K
11:02 174.28 174.28 174.28 174.28 0.5K
11:03 174.14 174.14 174.14 174.14 0.5K
11:05 174.33 174.33 174.18 174.18 0.5K
11:07 174.18 174.18 174.18 174.18 0.4K
11:09 174.06 174.16 174.06 174.16 1.2K
11:11 174.03 174.03 174.03 174.03 0.3K
11:12 173.93 173.93 173.93 173.93 0.3K
11:14 173.90 173.90 173.90 173.90 0.1K
11:15 174.02 174.02 174.02 174.02 4.3K
11:29 174.87 174.87 174.87 174.87 0.7K
11:34 174.94 174.94 174.94 174.94 0.8K
11:35 175.21 175.21 175.21 175.21 0.2K
11:37 175.15 175.15 175.15 175.15 0.2K
11:39 174.83 174.83 174.83 174.83 0.2K
11:40 174.80 174.83 174.78 174.78 5.1K
11:47 174.61 174.61 174.61 174.61 0.3K
11:49 174.73 174.73 174.73 174.73 0.7K
11:52 174.58 174.58 174.58 174.58 1.2K
11:59 174.54 174.54 174.54 174.54 3.1K
12:06 174.25 174.25 174.25 174.25 1.2K
12:07 174.06 174.06 174.06 174.06 0.6K
12:11 174.06 174.06 174.06 174.06 1.7K
12:17 174.58 174.58 174.58 174.58 0.6K
12:18 174.56 174.56 174.56 174.56 0.3K
12:21 174.49 174.49 174.49 174.49 0.7K
12:26 174.65 174.65 174.65 174.65 0.2K
12:27 174.59 174.59 174.59 174.59 0.3K
12:28 174.42 174.42 174.42 174.42 0.2K
12:30 174.61 174.61 174.61 174.61 0.2K
12:31 174.67 174.67 174.67 174.67 0.6K
12:35 174.50 174.51 174.50 174.51 6.1K
12:36 174.51 174.51 174.51 174.51 0.6K
12:40 174.50 174.50 174.50 174.50 0.2K
12:42 174.35 174.35 174.35 174.35 1.8K
12:43 174.44 174.44 174.44 174.44 0.9K
12:44 174.46 174.46 174.46 174.46 1.0K
12:46 174.30 174.30 174.30 174.30 0.4K
12:49 174.52 174.52 174.52 174.52 0.4K
12:50 174.80 174.80 174.80 174.80 0.1K
12:51 174.80 174.80 174.80 174.80 0.6K
12:55 174.81 174.81 174.81 174.81 1.4K
13:00 174.79 174.79 174.79 174.79 0.5K
13:01 174.62 174.62 174.62 174.62 0.9K
13:08 174.62 174.62 174.62 174.62 0.4K
13:10 174.90 174.98 174.84 174.98 5.0K
13:13 175.09 175.09 175.09 175.09 0.3K
13:14 175.15 175.15 175.15 175.15 0.7K
13:15 175.10 175.10 175.10 175.10 0.7K
13:17 175.15 175.15 175.15 175.15 1.7K
13:18 175.15 175.15 175.15 175.15 0.3K
13:19 175.15 175.17 175.15 175.17 4.4K
13:24 175.49 175.49 175.44 175.44 1.3K
13:25 175.78 175.82 175.78 175.82 1.6K
13:31 175.82 175.82 175.82 175.82 0.5K
13:33 175.94 175.94 175.94 175.94 2.0K
13:36 175.91 175.91 175.91 175.91 0.8K
13:37 176.00 176.00 176.00 176.00 0.5K
13:38 175.85 175.90 175.85 175.90 2.1K
13:39 175.86 175.89 175.86 175.89 0.3K
13:41 175.84 175.84 175.84 175.84 2.4K
13:44 175.72 175.72 175.72 175.72 0.6K
13:51 175.72 175.72 175.72 175.72 1.9K
14:00 175.71 175.71 175.71 175.71 0.4K
14:03 175.71 175.71 175.71 175.71 1.3K
14:08 175.65 175.65 175.65 175.65 0.6K
14:10 175.56 175.62 175.56 175.62 2.4K
14:13 175.97 175.97 175.97 175.97 0.5K
14:16 175.77 175.77 175.60 175.60 3.2K
14:18 175.36 175.36 175.36 175.36 0.7K
14:22 175.52 175.52 175.52 175.52 0.6K
14:27 175.31 175.50 175.31 175.50 1.4K
14:28 175.62 175.62 175.54 175.62 1.6K
14:30 175.62 175.62 175.62 175.62 0.9K
14:31 175.51 175.51 175.51 175.51 4.1K
14:44 175.93 175.93 175.93 175.93 0.7K
14:49 176.00 176.00 176.00 176.00 2.0K
14:50 176.00 176.00 175.98 175.98 0.4K
14:51 176.14 176.14 176.14 176.14 8.6K
14:53 175.97 175.97 175.97 175.97 1.7K
14:56 176.08 176.08 176.08 176.08 0.5K
14:57 176.30 176.32 176.30 176.32 5.3K
14:58 176.32 176.32 176.32 176.32 0.3K
14:59 176.32 176.32 176.32 176.32 0.8K
15:00 176.32 176.32 175.98 176.00 3.2K
15:02 175.72 175.72 175.72 175.72 1.0K
15:03 175.61 175.61 175.61 175.61 0.5K
15:04 175.54 175.54 175.54 175.54 1.9K
15:08 175.41 175.41 175.41 175.41 0.8K
15:10 175.67 175.81 175.67 175.81 0.9K
15:12 175.83 175.83 175.83 175.83 1.3K
15:15 175.89 175.89 175.89 175.89 0.7K
15:17 176.10 176.10 176.00 176.00 1.5K
15:20 176.07 176.13 176.00 176.00 1.4K
15:21 176.00 176.00 176.00 176.00 2.4K
15:23 176.08 176.08 175.99 175.99 0.9K
15:24 176.02 176.02 176.02 176.02 2.6K
15:26 176.34 176.34 176.32 176.32 1.2K
15:27 176.37 176.37 176.37 176.37 0.7K
15:29 176.38 176.38 176.38 176.38 0.6K
15:30 176.37 176.38 176.22 176.22 1.2K
15:31 176.40 176.40 176.39 176.39 3.1K
15:35 176.56 176.56 176.56 176.56 0.3K
15:36 176.55 176.55 176.26 176.26 1.4K
15:38 176.60 176.60 176.60 176.60 1.4K
15:39 176.47 176.47 176.47 176.47 0.5K
15:40 176.59 176.59 176.59 176.59 1.3K
15:41 176.43 176.43 176.43 176.43 4.4K
15:43 176.32 176.32 176.32 176.32 0.6K
15:44 176.22 176.33 176.22 176.33 3.3K
15:46 176.28 176.28 176.27 176.27 3.1K
15:47 175.97 175.97 175.97 175.97 1.7K
15:49 176.21 176.21 176.21 176.21 1.5K
15:50 176.32 176.32 176.09 176.09 3.7K
15:51 176.08 176.08 176.08 176.08 0.8K
15:52 176.10 176.10 176.10 176.10 1.6K
15:53 176.03 176.05 176.03 176.03 4.8K
15:54 176.02 176.02 176.02 176.02 1.3K
15:55 176.14 176.23 176.09 176.17 8.4K
15:56 176.24 176.24 176.18 176.18 3.2K
15:57 176.23 176.23 176.04 176.04 8.1K
15:58 176.03 176.08 175.99 176.05 11.9K
15:59 176.25 176.39 176.11 176.39 154.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available