Ryder System

R
🏛️ usa →
190.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 178.79 178.79 178.79 178.79 5.5K
09:31 179.35 179.35 178.79 178.79 0.3K
09:33 178.67 178.67 178.67 178.67 0.1K
09:34 177.58 178.67 177.58 178.67 1.2K
09:37 177.87 178.67 177.87 178.67 0.3K
09:39 178.67 178.67 178.67 178.67 0.2K
09:40 178.67 178.67 178.67 178.67 0.1K
09:41 178.51 178.51 178.20 178.46 7.5K
09:42 177.60 177.60 177.60 177.60 2.1K
09:54 178.16 178.16 178.16 178.16 0.2K
09:55 177.60 177.60 177.60 177.60 1.0K
09:56 177.91 177.91 177.83 177.83 2.0K
09:57 177.98 177.98 177.79 177.93 5.6K
09:59 178.92 178.92 178.92 178.92 1.9K
10:01 178.10 178.10 178.10 178.10 1.8K
10:02 177.94 177.94 177.94 177.94 2.0K
10:04 177.39 177.39 177.24 177.24 1.7K
10:05 177.25 177.25 177.25 177.25 1.5K
10:08 178.62 178.62 178.62 178.62 1.1K
10:10 178.68 178.68 178.68 178.68 0.2K
10:11 178.85 178.85 178.85 178.85 0.2K
10:12 178.93 178.93 178.93 178.93 0.4K
10:13 178.91 178.91 178.91 178.91 0.4K
10:14 178.47 178.47 178.47 178.47 1.0K
10:15 178.61 178.61 178.61 178.61 0.1K
10:16 178.82 178.86 178.82 178.82 2.6K
10:17 179.11 179.29 179.02 179.29 6.5K
10:18 179.43 179.43 179.35 179.35 5.9K
10:19 179.29 179.72 179.26 179.69 11.4K
10:20 179.69 179.80 179.54 179.54 4.4K
10:21 179.69 179.80 179.64 179.80 3.2K
10:22 179.85 180.44 179.85 180.44 5.9K
10:23 180.18 180.47 180.18 180.47 1.4K
10:24 179.95 179.95 179.95 179.95 1.7K
10:25 180.25 180.25 180.25 180.25 0.5K
10:26 180.17 180.17 180.17 180.17 0.8K
10:28 180.08 180.08 180.08 180.08 1.3K
10:29 179.58 179.60 179.49 179.60 3.3K
10:30 179.74 179.74 179.74 179.74 0.7K
10:31 179.82 179.97 179.74 179.97 1.0K
10:32 180.03 180.03 180.03 180.03 0.6K
10:33 180.03 180.03 179.49 179.49 1.7K
10:34 179.49 179.49 179.49 179.49 2.3K
10:39 179.72 179.72 179.72 179.72 0.5K
10:40 179.79 179.79 179.79 179.79 0.1K
10:41 179.79 179.79 179.79 179.79 0.5K
10:43 179.79 179.79 179.79 179.79 0.2K
10:44 179.19 179.79 179.19 179.79 0.7K
10:45 179.97 179.97 179.97 179.97 0.3K
10:46 179.79 179.79 179.59 179.59 0.7K
10:47 179.54 180.21 179.54 180.21 4.0K
10:48 180.15 180.15 179.91 179.92 3.6K
10:49 179.94 179.94 179.94 179.94 0.8K
10:50 180.02 180.08 180.02 180.08 3.2K
10:51 180.30 180.30 180.30 180.30 0.6K
10:52 180.30 180.51 180.18 180.51 5.0K
10:53 180.32 180.45 180.32 180.45 3.5K
10:55 180.52 180.52 180.52 180.52 2.8K
10:57 180.20 180.33 180.20 180.33 5.8K
10:58 180.30 180.30 180.30 180.30 1.6K
11:00 180.22 180.23 180.16 180.23 2.3K
11:01 180.21 180.38 180.21 180.38 1.3K
11:02 180.21 180.30 180.16 180.23 1.9K
11:04 180.32 180.32 179.80 179.80 2.6K
11:07 180.45 180.45 179.62 179.71 3.4K
11:08 179.71 179.71 179.71 179.71 0.4K
11:09 179.58 179.58 179.58 179.58 0.4K
11:10 179.73 179.73 179.50 179.50 1.2K
11:11 179.37 179.37 179.37 179.37 1.6K
11:12 179.13 179.13 179.13 179.13 0.3K
11:13 178.87 178.97 178.87 178.97 1.7K
11:14 178.76 178.76 178.76 178.76 0.9K
11:15 179.31 179.31 179.31 179.31 0.9K
11:16 179.57 179.84 179.57 179.84 5.2K
11:19 179.79 179.79 179.79 179.79 0.5K
11:20 179.81 179.81 179.81 179.81 0.2K
11:21 179.85 179.85 179.85 179.85 0.8K
11:23 179.67 179.67 179.67 179.67 0.5K
11:24 179.77 179.77 179.39 179.39 0.6K
11:25 179.67 179.67 179.67 179.67 0.7K
11:28 179.39 179.39 179.39 179.39 1.9K
11:29 179.54 179.54 179.54 179.54 0.3K
11:30 179.43 179.63 179.43 179.51 5.9K
11:31 179.63 179.63 179.57 179.57 0.5K
11:32 179.62 179.81 179.62 179.81 0.9K
11:33 179.81 179.81 179.81 179.81 1.2K
11:35 179.86 179.86 179.86 179.86 0.4K
11:36 179.98 179.98 179.98 179.98 0.2K
11:37 179.98 179.98 179.98 179.98 0.1K
11:38 180.00 180.04 180.00 180.04 2.1K
11:39 179.84 180.07 179.84 180.01 0.7K
11:40 180.06 180.06 180.04 180.04 0.6K
11:42 180.07 180.07 180.07 180.07 0.6K
11:43 179.88 179.88 179.86 179.86 0.6K
11:44 179.86 179.86 179.86 179.86 0.4K
11:45 180.02 180.02 180.02 180.02 0.9K
11:46 179.87 179.87 179.87 179.87 0.9K
11:47 179.96 179.98 179.89 179.89 0.7K
11:49 179.95 179.95 179.95 179.95 0.6K
11:50 179.98 179.98 179.98 179.98 0.5K
11:52 180.02 180.58 180.01 180.58 6.6K
11:53 180.48 180.69 180.32 180.32 2.3K
11:54 181.03 181.10 180.95 181.10 0.8K
11:55 180.99 181.05 180.99 181.05 1.2K
11:56 181.05 181.05 181.05 181.05 0.1K
11:57 181.01 181.01 181.01 181.01 0.2K
11:58 181.04 181.04 181.04 181.04 0.4K
11:59 180.89 181.03 180.89 181.03 0.6K
12:00 180.81 180.81 180.81 180.81 3.9K
12:02 180.94 180.94 180.94 180.94 0.6K
12:04 181.21 181.21 181.21 181.21 0.5K
12:06 181.12 181.12 181.12 181.12 2.8K
12:07 181.49 181.49 181.49 181.49 0.5K
12:09 181.56 181.56 181.56 181.56 0.6K
12:10 181.40 181.40 181.40 181.40 0.4K
12:11 181.32 181.32 181.32 181.32 0.1K
12:12 181.27 181.27 181.27 181.27 1.4K
12:13 181.43 181.56 181.43 181.43 1.0K
12:14 181.44 181.52 181.44 181.52 0.4K
12:15 181.28 181.28 181.28 181.28 0.8K
12:16 181.26 181.26 181.06 181.06 2.6K
12:24 181.23 181.32 181.23 181.32 1.0K
12:26 181.28 181.28 181.28 181.28 0.3K
12:27 181.38 181.38 181.38 181.38 0.8K
12:29 181.35 181.35 181.35 181.35 0.2K
12:32 181.34 181.34 181.34 181.34 0.4K
12:34 181.22 181.22 181.22 181.22 1.0K
12:38 181.33 181.33 181.33 181.33 0.2K
12:39 180.98 181.18 180.98 181.18 0.3K
12:40 181.18 181.18 181.18 181.18 0.1K
12:41 181.18 181.18 181.17 181.17 0.7K
12:42 181.18 181.19 181.12 181.19 1.3K
12:44 181.05 181.14 181.05 181.14 1.1K
12:45 181.28 181.28 181.22 181.22 1.3K
12:47 181.33 181.33 181.33 181.33 0.9K
12:48 181.38 181.38 181.38 181.38 0.9K
12:50 181.47 181.47 181.47 181.47 0.2K
12:51 181.32 181.32 181.28 181.28 0.5K
12:52 181.38 181.38 181.38 181.38 0.4K
12:53 181.36 181.42 181.28 181.28 0.5K
12:55 181.36 181.36 181.36 181.36 0.4K
12:56 181.43 181.43 181.43 181.43 0.6K
12:58 181.43 181.52 181.43 181.52 1.1K
12:59 181.51 181.51 181.51 181.51 0.2K
13:00 181.29 181.29 181.29 181.29 10.4K
13:11 181.62 181.62 181.54 181.54 2.1K
13:12 181.62 181.62 181.62 181.62 0.3K
13:13 181.98 181.98 181.31 181.59 2.1K
13:14 181.64 181.68 181.50 181.50 4.0K
13:15 181.52 181.67 181.36 181.39 5.2K
13:16 181.52 181.54 181.52 181.54 1.8K
13:18 181.57 181.57 181.55 181.55 0.4K
13:19 181.49 181.49 181.36 181.36 1.2K
13:20 181.47 181.47 181.47 181.47 0.4K
13:21 181.36 181.50 181.36 181.50 0.8K
13:22 181.53 181.53 181.47 181.47 1.1K
13:23 181.47 181.47 181.47 181.47 0.6K
13:26 181.65 181.74 181.65 181.74 7.7K
13:27 181.77 181.96 181.77 181.96 2.1K
13:28 181.98 181.98 181.98 181.98 2.0K
13:29 182.07 182.07 182.07 182.07 1.7K
13:30 182.38 182.38 182.38 182.38 0.5K
13:32 182.43 182.43 182.43 182.43 0.2K
13:33 182.43 182.43 182.43 182.43 0.6K
13:35 182.65 182.65 182.65 182.65 0.4K
13:36 182.68 182.68 182.50 182.50 0.7K
13:37 182.78 182.80 182.78 182.80 1.7K
13:39 182.78 182.78 182.78 182.78 0.4K
13:40 182.79 182.79 182.79 182.79 0.1K
13:41 182.65 182.65 182.61 182.61 1.3K
13:42 182.67 182.70 182.67 182.70 0.5K
13:43 182.75 182.75 182.75 182.75 0.3K
13:45 182.79 182.79 182.79 182.79 0.4K
13:46 182.68 182.72 182.67 182.67 0.7K
13:47 182.67 182.72 182.67 182.72 1.6K
13:48 182.74 182.74 182.74 182.74 0.7K
13:49 182.67 182.77 182.67 182.77 0.9K
13:51 182.75 182.75 182.68 182.68 0.8K
13:52 182.61 182.61 182.61 182.61 4.0K
13:53 182.58 182.58 182.58 182.58 1.3K
13:54 182.63 182.63 182.63 182.63 0.3K
13:55 182.47 182.47 182.36 182.36 2.1K
13:57 182.33 182.33 182.26 182.33 0.5K
13:58 182.35 182.35 182.35 182.35 0.3K
14:00 182.33 182.33 182.33 182.33 0.2K
14:02 182.17 182.38 182.17 182.32 0.8K
14:03 182.30 182.30 182.30 182.30 0.1K
14:04 182.34 182.34 182.30 182.30 0.3K
14:05 182.29 182.37 182.29 182.37 1.1K
14:07 182.19 182.20 182.19 182.20 0.8K
14:09 182.11 182.11 182.11 182.11 1.8K
14:11 182.39 182.39 182.35 182.35 1.9K
14:12 182.43 182.43 182.43 182.43 0.9K
14:14 182.40 182.40 182.40 182.40 0.7K
14:17 182.35 182.35 182.35 182.35 0.2K
14:18 182.64 182.64 182.64 182.64 1.3K
14:21 182.64 182.64 182.64 182.64 0.3K
14:22 182.68 182.68 182.68 182.68 0.3K
14:23 182.65 182.65 182.65 182.65 0.2K
14:24 182.65 182.65 182.36 182.36 3.6K
14:25 182.36 182.38 182.36 182.38 0.8K
14:27 182.11 182.11 182.11 182.11 0.2K
14:30 182.23 182.23 182.23 182.23 0.6K
14:31 182.36 182.36 182.36 182.36 0.8K
14:32 182.36 182.42 182.36 182.42 0.7K
14:33 182.39 182.39 182.39 182.39 0.3K
14:34 182.48 182.48 182.48 182.48 0.3K
14:35 182.06 182.06 182.06 182.06 0.1K
14:36 182.43 182.51 182.43 182.51 0.5K
14:37 182.37 182.37 182.37 182.37 0.3K
14:38 182.53 182.53 182.53 182.53 0.2K
14:39 182.46 182.46 182.46 182.46 0.1K
14:40 182.46 182.50 182.46 182.50 0.3K
14:41 182.33 182.33 182.30 182.30 2.9K
14:43 182.04 182.04 182.04 182.04 3.5K
14:44 182.07 182.07 182.07 182.07 0.3K
14:45 182.07 182.07 182.07 182.07 0.9K
14:46 182.14 182.35 182.14 182.35 1.2K
14:49 182.31 182.31 182.31 182.31 0.4K
14:50 182.31 182.31 181.34 181.34 3.5K
14:51 181.41 181.76 181.41 181.76 2.0K
14:52 181.45 181.45 181.45 181.45 0.6K
14:55 181.46 181.46 181.46 181.46 0.3K
14:56 181.44 181.44 181.44 181.44 0.4K
14:58 181.57 181.67 181.57 181.67 1.0K
15:00 181.69 181.81 181.69 181.81 1.4K
15:01 181.86 181.86 181.86 181.86 0.4K
15:02 181.78 181.86 181.78 181.86 0.6K
15:03 181.65 181.65 181.65 181.65 0.5K
15:04 181.92 181.92 181.92 181.92 0.3K
15:05 181.92 181.92 181.90 181.90 1.0K
15:07 181.85 181.85 181.83 181.83 1.3K
15:08 181.82 181.82 181.82 181.82 1.7K
15:10 181.66 181.66 181.66 181.66 0.4K
15:11 181.71 181.71 181.71 181.71 0.8K
15:13 181.55 181.55 181.48 181.48 0.4K
15:14 181.62 181.62 181.62 181.62 2.1K
15:17 182.05 182.13 182.04 182.13 0.9K
15:18 182.21 182.21 182.14 182.14 0.9K
15:20 182.13 182.13 182.13 182.13 1.0K
15:21 181.90 181.90 181.88 181.88 2.2K
15:24 181.97 181.97 181.97 181.97 0.4K
15:25 181.97 181.97 181.97 181.97 1.3K
15:26 182.22 182.22 182.22 182.22 1.4K
15:27 182.39 182.39 182.39 182.39 1.4K
15:30 182.41 182.41 182.41 182.41 3.9K
15:33 182.47 182.47 182.47 182.47 0.6K
15:34 182.52 182.52 182.52 182.52 1.5K
15:35 182.52 182.65 182.52 182.65 4.6K
15:36 182.65 182.65 182.60 182.60 0.9K
15:37 182.79 182.79 182.79 182.79 0.1K
15:38 182.62 182.62 182.62 182.62 3.8K
15:40 182.71 182.71 182.71 182.71 2.0K
15:43 182.76 182.76 182.67 182.67 1.8K
15:44 182.77 182.77 182.67 182.75 3.8K
15:45 182.75 182.75 182.66 182.69 2.3K
15:46 182.74 182.74 182.74 182.74 1.3K
15:47 182.74 182.74 182.74 182.74 10.0K
15:49 182.70 182.70 182.70 182.70 0.3K
15:50 182.43 182.72 182.43 182.72 14.5K
15:51 182.67 182.72 182.67 182.72 2.4K
15:52 182.77 182.91 182.77 182.91 2.2K
15:53 182.81 182.81 182.79 182.80 3.4K
15:54 182.85 182.89 182.85 182.89 1.1K
15:55 182.76 182.87 182.76 182.87 7.2K
15:56 183.01 183.12 183.01 183.12 3.9K
15:57 183.12 183.12 183.00 183.01 10.6K
15:58 182.95 182.95 182.58 182.58 9.8K
15:59 182.68 182.69 182.50 182.60 80.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available