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
09:30 173.91 173.91 173.91 173.91 2.8K
09:31 174.98 174.98 174.98 174.98 0.1K
09:32 175.05 175.05 175.05 175.05 1.7K
09:33 175.05 175.05 175.05 175.05 2.5K
09:34 175.11 175.41 175.11 175.38 0.7K
09:35 175.37 175.37 175.10 175.10 0.4K
09:36 175.10 175.41 175.10 175.41 0.5K
09:37 175.02 175.07 175.02 175.07 0.3K
09:38 175.17 175.17 175.17 175.17 0.1K
09:39 175.32 175.38 175.32 175.38 0.2K
09:40 175.15 175.34 175.15 175.34 1.2K
09:41 175.34 175.34 175.34 175.34 0.3K
09:42 175.34 175.34 175.33 175.33 0.8K
09:43 176.04 176.06 176.04 176.06 0.4K
09:44 176.00 176.00 176.00 176.00 0.3K
09:45 176.18 176.18 176.15 176.15 0.3K
09:46 176.15 176.15 176.15 176.15 0.1K
09:47 176.15 176.15 176.15 176.15 0.2K
09:48 176.15 176.15 176.15 176.15 0.3K
09:49 176.20 176.20 174.74 174.74 0.5K
09:51 176.24 176.24 175.57 176.15 0.9K
09:52 175.84 175.84 175.83 175.83 0.3K
09:53 175.39 175.39 175.39 175.39 2.1K
09:56 175.59 175.59 175.59 175.59 0.4K
09:57 175.50 175.50 175.50 175.50 0.3K
09:58 175.52 175.52 175.28 175.28 0.7K
09:59 175.44 175.44 175.44 175.44 0.6K
10:01 176.10 176.10 176.10 176.10 0.2K
10:02 175.38 175.38 175.38 175.38 0.2K
10:07 175.26 175.26 175.26 175.26 1.4K
10:08 174.72 174.72 174.72 174.72 0.9K
10:09 174.56 174.56 174.56 174.56 0.9K
10:14 174.82 174.82 174.82 174.82 0.9K
10:22 175.57 175.57 175.57 175.57 1.1K
10:23 175.68 175.85 175.68 175.85 2.1K
10:24 176.02 176.11 176.02 176.11 2.5K
10:25 176.03 176.03 176.03 176.03 1.1K
10:34 175.69 175.69 175.69 175.69 0.4K
10:35 175.51 175.51 175.47 175.47 3.0K
10:39 175.98 175.98 175.98 175.98 0.1K
10:40 175.47 175.73 175.47 175.73 2.2K
10:46 175.72 175.72 175.72 175.72 0.8K
10:47 176.01 176.01 176.01 176.01 0.5K
10:50 176.12 176.12 175.72 175.72 4.6K
10:58 175.79 175.79 175.79 175.79 1.2K
11:04 176.20 176.20 176.20 176.20 0.8K
11:09 176.31 176.59 176.31 176.59 9.6K
11:12 176.65 176.65 176.65 176.65 0.1K
11:13 176.65 176.65 176.65 176.65 0.3K
11:15 176.35 176.35 176.27 176.27 1.6K
11:19 176.27 176.27 176.27 176.27 0.7K
11:20 176.25 176.25 176.25 176.25 0.2K
11:21 176.39 176.39 176.39 176.39 0.1K
11:22 176.43 176.43 176.22 176.22 1.3K
11:23 176.37 176.37 176.37 176.37 0.5K
11:25 176.38 176.40 176.30 176.32 2.8K
11:27 176.28 176.44 176.28 176.44 0.5K
11:29 176.39 176.39 176.17 176.17 1.7K
11:31 176.59 176.59 176.59 176.59 0.7K
11:32 176.17 176.17 176.17 176.17 0.4K
11:33 176.29 176.29 176.29 176.29 0.3K
11:34 176.33 176.33 176.33 176.33 1.2K
11:40 175.90 175.90 175.90 175.90 2.6K
11:43 175.92 175.92 175.92 175.92 0.5K
11:46 175.77 175.77 175.77 175.77 0.5K
11:47 175.68 175.68 175.68 175.68 0.2K
11:48 175.59 175.59 175.59 175.59 1.4K
11:50 175.84 175.84 175.70 175.70 1.5K
11:55 175.78 175.78 175.78 175.78 0.2K
11:56 175.75 175.75 175.75 175.75 0.1K
11:57 175.80 175.80 175.80 175.80 2.3K
11:58 175.90 175.90 175.90 175.90 1.7K
12:01 176.07 176.07 176.07 176.07 0.4K
12:03 175.84 175.84 175.76 175.76 1.4K
12:08 176.06 176.06 176.06 176.06 1.8K
12:11 175.96 175.96 175.96 175.96 0.9K
12:16 175.69 175.69 175.69 175.69 0.9K
12:18 175.87 175.87 175.87 175.87 0.5K
12:21 176.10 176.10 176.10 176.10 1.4K
12:28 175.89 175.89 175.89 175.89 1.0K
12:29 175.84 175.84 175.73 175.73 1.0K
12:31 175.90 175.90 175.74 175.74 0.8K
12:36 175.78 175.78 175.78 175.78 0.3K
12:37 175.91 175.91 175.91 175.91 0.3K
12:40 175.72 175.72 175.72 175.72 0.3K
12:42 175.68 175.68 175.68 175.68 2.7K
12:47 175.97 175.97 175.97 175.97 0.7K
12:49 175.80 175.80 175.80 175.80 2.2K
12:55 176.08 176.08 176.08 176.08 0.8K
12:56 175.94 175.94 175.94 175.94 1.5K
12:57 175.88 175.88 175.88 175.88 0.1K
12:58 175.85 175.85 175.85 175.85 0.5K
12:59 176.00 176.00 176.00 176.00 1.4K
13:02 176.06 176.06 176.06 176.06 1.0K
13:06 175.94 175.94 175.94 175.94 0.3K
13:07 175.92 175.92 175.92 175.92 0.2K
13:08 175.87 175.87 175.85 175.85 2.5K
13:10 176.05 176.05 175.91 175.91 2.9K
13:14 176.15 176.15 176.14 176.14 1.7K
13:15 176.07 176.07 176.00 176.00 1.5K
13:18 175.91 175.91 175.91 175.91 3.0K
13:20 175.71 175.71 175.67 175.67 4.9K
13:24 175.76 175.76 175.71 175.71 1.0K
13:26 175.37 175.37 175.37 175.37 0.7K
13:28 175.51 175.51 175.51 175.51 1.3K
13:34 175.31 175.31 175.31 175.31 0.9K
13:37 175.32 175.32 175.28 175.28 0.8K
13:39 175.37 175.37 175.27 175.27 1.6K
13:42 175.36 175.36 175.36 175.36 1.4K
13:46 175.40 175.40 175.40 175.40 0.3K
13:47 175.17 175.17 175.17 175.17 1.0K
13:52 175.50 175.50 175.50 175.50 2.4K
13:55 175.20 175.20 175.20 175.20 1.9K
13:59 175.20 175.20 175.20 175.20 1.0K
14:00 175.20 175.20 175.20 175.20 2.2K
14:09 175.26 175.26 175.26 175.26 1.2K
14:12 175.03 175.03 175.03 175.03 1.3K
14:13 175.11 175.11 175.11 175.11 1.4K
14:17 175.05 175.05 175.05 175.05 0.3K
14:19 175.07 175.07 175.07 175.07 0.9K
14:20 175.07 175.07 175.07 175.07 1.1K
14:21 174.95 174.95 174.95 174.95 0.6K
14:22 175.02 175.02 175.02 175.02 0.3K
14:24 174.88 174.88 174.88 174.88 1.2K
14:29 175.05 175.05 175.02 175.02 0.5K
14:30 175.01 175.01 175.01 175.01 0.1K
14:31 175.06 175.06 175.06 175.06 0.6K
14:32 175.06 175.06 175.05 175.05 1.9K
14:33 175.06 175.06 175.06 175.06 1.0K
14:36 175.05 175.05 175.05 175.05 2.7K
14:42 175.17 175.17 175.17 175.17 3.1K
14:48 175.16 175.16 175.16 175.16 1.9K
14:49 175.04 175.04 175.04 175.04 1.1K
14:51 175.04 175.04 175.04 175.04 0.1K
14:52 175.04 175.04 175.04 175.04 1.7K
14:55 175.05 175.05 175.05 175.05 0.2K
14:57 174.97 174.97 174.97 174.97 1.4K
15:00 174.95 175.07 174.95 175.07 1.9K
15:01 175.01 175.01 175.01 175.01 0.9K
15:02 175.00 175.04 175.00 175.04 1.1K
15:03 175.05 175.11 175.05 175.11 2.0K
15:04 175.14 175.27 175.14 175.27 1.3K
15:06 175.39 175.39 175.39 175.39 0.7K
15:07 175.41 175.45 175.41 175.45 1.4K
15:09 175.31 175.31 175.31 175.31 0.7K
15:12 175.48 175.48 175.48 175.48 1.3K
15:14 175.49 175.49 175.49 175.49 0.4K
15:15 175.33 175.33 175.33 175.33 2.3K
15:17 175.19 175.19 175.19 175.19 0.7K
15:18 175.38 175.38 175.38 175.38 0.5K
15:20 175.33 175.33 175.33 175.33 4.0K
15:21 175.60 175.61 175.60 175.61 3.5K
15:22 175.64 175.64 175.64 175.64 0.7K
15:24 175.68 175.74 175.68 175.74 5.7K
15:27 175.74 175.74 175.74 175.74 0.6K
15:28 175.68 175.68 175.68 175.68 0.3K
15:29 175.70 175.70 175.70 175.70 1.4K
15:31 175.69 175.69 175.67 175.67 1.3K
15:33 175.60 175.60 175.60 175.60 1.4K
15:34 175.56 175.63 175.56 175.63 4.1K
15:35 175.60 175.60 175.60 175.60 0.5K
15:36 175.67 175.67 175.67 175.67 0.4K
15:37 175.49 175.49 175.49 175.49 4.1K
15:42 175.53 175.61 175.53 175.54 4.2K
15:43 175.56 175.56 175.51 175.51 1.8K
15:44 175.44 175.47 175.42 175.47 1.9K
15:46 175.44 175.47 175.43 175.45 4.7K
15:48 175.52 175.52 175.52 175.52 2.3K
15:50 175.51 175.51 175.50 175.50 1.1K
15:51 175.46 175.46 175.46 175.46 1.1K
15:52 175.38 175.40 175.31 175.36 8.0K
15:53 175.38 175.47 175.38 175.47 5.8K
15:54 175.48 175.58 175.48 175.58 6.6K
15:55 175.67 175.67 175.43 175.43 7.2K
15:56 175.34 175.34 175.33 175.33 1.7K
15:57 175.33 175.47 175.27 175.27 10.4K
15:58 175.31 175.45 175.25 175.45 11.2K
15:59 175.38 175.57 175.32 175.57 64.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available