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
09:30 174.91 174.91 174.91 174.91 3.8K
09:32 175.80 175.80 175.52 175.52 0.5K
09:33 175.15 175.15 175.15 175.15 0.3K
09:34 175.80 175.80 175.80 175.80 0.2K
09:35 175.50 175.58 175.50 175.58 0.5K
09:36 175.66 175.66 175.66 175.66 1.1K
09:43 174.95 174.95 174.95 174.95 0.3K
09:45 174.95 174.95 174.95 174.95 0.2K
09:47 174.60 175.37 174.60 175.37 0.6K
09:49 174.60 174.60 174.60 174.60 0.2K
09:50 174.34 174.34 174.34 174.34 0.2K
09:51 174.33 174.33 174.33 174.33 1.0K
09:53 174.69 174.69 173.91 173.91 0.9K
09:54 174.21 174.21 174.21 174.21 0.4K
09:57 173.77 173.77 173.77 173.77 1.8K
09:58 173.71 174.30 173.71 174.03 3.1K
10:00 173.78 174.00 173.78 174.00 2.2K
10:02 173.40 173.40 173.40 173.40 0.6K
10:03 173.45 173.45 172.81 172.81 3.9K
10:04 173.42 173.43 173.42 173.43 2.3K
10:05 173.43 173.43 172.98 172.98 6.8K
10:09 173.47 173.47 173.47 173.47 0.9K
10:12 173.47 173.51 173.47 173.47 6.7K
10:14 174.19 174.29 174.01 174.01 4.8K
10:15 174.16 174.18 174.16 174.18 0.4K
10:17 175.42 175.42 175.42 175.42 0.4K
10:20 174.49 174.49 174.49 174.49 1.6K
10:27 174.37 174.88 174.37 174.88 0.4K
10:29 174.46 174.46 174.46 174.46 0.6K
10:31 174.48 174.48 174.48 174.48 0.4K
10:33 174.63 174.63 174.63 174.63 0.6K
10:36 174.36 174.36 174.36 174.36 1.5K
10:39 174.29 174.29 174.29 174.29 0.4K
10:41 174.29 174.29 173.97 173.97 1.7K
10:45 174.17 174.17 174.17 174.17 1.0K
10:46 174.17 174.17 174.17 174.17 2.4K
10:48 173.90 173.90 173.90 173.90 1.9K
10:56 173.92 174.13 173.92 174.13 1.6K
10:58 174.10 174.10 173.77 173.77 0.9K
10:59 174.17 174.17 174.17 174.17 1.5K
11:00 174.17 174.18 174.17 174.18 1.7K
11:04 173.86 173.86 173.86 173.86 1.3K
11:06 173.75 173.75 173.75 173.75 0.7K
11:08 174.06 174.06 174.06 174.06 0.9K
11:11 174.41 174.47 174.41 174.47 1.8K
11:14 174.35 174.35 174.35 174.35 1.7K
11:17 174.19 174.19 173.95 173.95 2.6K
11:18 174.22 174.22 174.22 174.22 1.4K
11:20 174.13 174.13 174.13 174.13 0.5K
11:21 174.24 174.24 174.24 174.24 0.5K
11:22 174.24 174.24 174.24 174.24 1.1K
11:25 173.86 173.86 173.86 173.86 0.4K
11:26 173.81 173.81 173.81 173.81 1.2K
11:27 173.69 173.72 173.62 173.72 1.5K
11:28 173.57 173.57 173.52 173.52 0.7K
11:29 173.53 173.78 173.53 173.78 0.6K
11:30 173.78 173.78 173.78 173.78 1.3K
11:36 173.33 173.33 173.33 173.33 2.6K
11:41 173.91 173.91 173.91 173.91 1.6K
11:50 174.94 174.94 174.94 174.94 3.1K
12:03 175.38 175.38 175.38 175.38 0.8K
12:07 175.59 175.59 175.59 175.59 0.3K
12:08 175.16 175.16 175.16 175.16 2.7K
12:14 175.20 175.20 175.13 175.13 1.1K
12:18 175.25 175.25 175.25 175.25 0.5K
12:19 175.25 175.25 175.25 175.25 0.3K
12:20 175.21 175.21 175.21 175.21 0.8K
12:22 175.11 175.11 174.94 174.94 15.6K
12:24 174.90 174.90 174.90 174.90 0.6K
12:27 175.17 175.17 175.17 175.17 0.6K
12:29 174.94 174.94 174.94 174.94 0.7K
12:30 175.17 175.17 175.17 175.17 0.3K
12:32 174.85 174.85 174.85 174.85 0.8K
12:36 174.95 174.95 174.95 174.95 0.1K
12:37 175.12 175.22 175.03 175.22 1.2K
12:40 174.96 175.11 174.61 174.94 7.8K
12:42 174.50 174.54 174.50 174.54 0.3K
12:43 174.50 174.50 174.50 174.50 1.2K
12:46 174.82 174.82 174.82 174.82 0.8K
12:47 174.82 174.86 174.82 174.86 2.0K
12:48 174.86 174.86 174.86 174.86 0.5K
12:49 174.88 174.88 174.84 174.84 0.8K
12:50 174.39 174.43 174.39 174.43 1.3K
12:51 174.55 174.55 174.55 174.55 0.3K
12:52 174.58 174.58 174.55 174.55 0.8K
12:53 174.55 174.70 174.53 174.53 1.6K
12:54 174.37 174.58 174.37 174.58 1.9K
12:55 174.27 174.27 174.27 174.27 0.6K
12:56 174.22 174.22 174.22 174.22 0.4K
12:57 174.13 174.13 174.13 174.13 1.6K
13:04 173.86 173.86 173.86 173.86 1.5K
13:05 173.94 173.94 173.94 173.94 3.8K
13:09 174.19 174.19 174.19 174.19 0.2K
13:10 174.19 174.19 174.19 174.19 0.3K
13:12 174.19 174.19 174.19 174.19 1.5K
13:23 174.18 174.18 174.18 174.18 1.4K
13:24 174.25 174.25 174.25 174.25 0.5K
13:26 174.14 174.14 174.14 174.14 2.0K
13:30 174.11 174.11 174.02 174.11 1.7K
13:32 174.35 174.35 174.35 174.35 2.0K
13:39 174.20 174.20 174.20 174.20 1.5K
13:40 174.54 174.54 174.28 174.28 1.9K
13:42 174.40 174.40 174.40 174.40 1.8K
13:43 174.41 174.41 174.41 174.41 0.3K
13:46 174.45 174.45 174.45 174.45 2.0K
13:48 174.40 174.40 174.40 174.40 0.3K
13:49 174.40 174.40 174.14 174.14 4.0K
13:54 174.29 174.29 174.29 174.29 1.5K
13:55 174.48 174.48 174.48 174.48 3.2K
14:02 173.98 174.01 173.98 174.01 2.4K
14:09 173.93 173.99 173.93 173.99 2.7K
14:11 174.02 174.02 174.02 174.02 0.4K
14:13 174.06 174.06 174.06 174.06 0.5K
14:16 173.94 173.94 173.94 173.94 0.4K
14:17 173.99 173.99 173.58 173.58 3.2K
14:18 173.59 173.77 173.59 173.77 0.8K
14:19 173.77 173.77 173.77 173.77 3.5K
14:28 174.40 174.40 174.40 174.40 0.6K
14:30 174.35 174.35 174.35 174.35 0.5K
14:31 174.41 174.41 174.41 174.41 1.3K
14:37 174.48 174.48 174.48 174.48 0.8K
14:39 174.59 174.59 174.59 174.59 0.3K
14:40 174.59 174.59 174.59 174.59 2.3K
14:45 174.51 174.51 174.51 174.51 1.0K
14:46 174.61 174.61 174.61 174.61 3.1K
14:51 174.43 174.43 174.37 174.37 1.7K
14:53 174.17 174.17 174.15 174.15 1.2K
14:55 174.21 174.21 174.21 174.21 0.2K
14:56 174.04 174.04 174.04 174.04 1.1K
14:57 173.93 173.96 173.89 173.96 3.2K
14:59 174.16 174.16 174.15 174.15 0.6K
15:00 174.13 174.13 174.13 174.13 1.3K
15:02 174.14 174.14 174.14 174.14 2.8K
15:11 174.11 174.11 174.11 174.11 0.6K
15:14 174.09 174.09 174.09 174.09 1.0K
15:18 174.21 174.21 174.21 174.21 0.9K
15:19 174.24 174.24 174.24 174.24 3.1K
15:22 174.15 174.15 174.15 174.15 0.7K
15:23 174.17 174.20 174.17 174.20 3.7K
15:25 174.22 174.22 174.18 174.18 2.2K
15:26 174.10 174.10 174.10 174.10 3.1K
15:29 174.23 174.23 174.23 174.23 0.2K
15:30 174.15 174.15 174.09 174.09 2.0K
15:31 174.00 174.05 174.00 174.05 1.3K
15:32 174.11 174.11 174.05 174.09 2.4K
15:33 174.26 174.28 174.26 174.28 0.3K
15:34 173.88 174.25 173.88 174.25 2.2K
15:35 174.31 174.31 174.06 174.06 1.1K
15:36 174.04 174.18 174.01 174.18 2.3K
15:37 174.12 174.28 174.12 174.28 0.8K
15:38 174.00 174.00 173.90 173.90 0.6K
15:39 174.16 174.16 173.88 173.88 3.0K
15:40 174.14 174.14 173.88 173.88 4.0K
15:42 173.91 173.91 173.91 173.91 0.5K
15:43 173.87 173.88 173.87 173.88 1.9K
15:44 173.98 173.98 173.98 173.98 0.7K
15:45 173.78 173.98 173.78 173.98 1.8K
15:46 174.09 174.09 173.92 173.92 1.7K
15:47 174.09 174.10 174.09 174.10 5.0K
15:48 174.10 174.10 174.10 174.10 1.2K
15:49 174.13 174.13 174.13 174.13 0.5K
15:50 174.17 174.22 174.17 174.22 4.0K
15:51 174.05 174.25 173.81 173.81 3.3K
15:52 173.81 173.81 173.65 173.65 1.8K
15:53 173.87 173.87 173.62 173.62 2.7K
15:54 173.52 173.86 173.52 173.86 3.5K
15:55 173.97 173.97 173.97 173.97 1.3K
15:56 174.05 174.05 174.05 174.05 2.2K
15:57 173.85 173.85 173.74 173.74 5.6K
15:58 173.63 173.63 173.44 173.44 10.1K
15:59 173.44 173.77 173.44 173.77 67.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available