Ryder System

R
🏛️ usa →
188.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 176.32 176.32 176.32 176.32 1.7K
09:31 176.32 176.32 176.32 176.32 1.9K
09:50 175.05 175.05 175.05 175.05 1.1K
09:54 176.63 176.63 176.63 176.63 0.6K
09:55 176.32 176.72 176.32 176.72 1.4K
10:00 176.00 176.00 176.00 176.00 1.2K
10:04 176.59 176.59 176.59 176.59 0.6K
10:09 176.58 176.58 176.58 176.58 0.3K
10:11 176.37 176.37 176.37 176.37 0.3K
10:14 176.75 176.75 176.75 176.75 0.8K
10:16 176.30 176.30 176.30 176.30 1.0K
10:18 176.18 176.18 176.18 176.18 0.5K
10:20 176.19 176.19 176.19 176.19 1.0K
10:22 175.82 175.82 175.82 175.82 0.4K
10:24 175.25 175.25 175.25 175.25 3.9K
10:29 175.33 175.39 175.32 175.39 5.7K
10:32 175.28 175.28 175.28 175.28 0.8K
10:35 175.28 175.28 175.21 175.21 2.6K
10:37 174.84 174.84 174.61 174.61 4.1K
10:38 174.56 174.88 174.56 174.88 1.2K
10:39 174.53 174.53 174.53 174.53 2.4K
10:48 173.80 173.80 173.80 173.80 1.3K
10:49 174.01 174.01 173.89 173.89 2.2K
10:50 174.44 174.44 174.44 174.44 1.2K
10:52 174.64 174.64 174.64 174.64 0.3K
10:53 174.58 174.58 174.58 174.58 0.3K
10:54 174.25 174.25 174.25 174.25 0.3K
10:55 174.25 174.36 174.25 174.36 0.8K
10:57 174.80 174.80 174.80 174.80 0.4K
10:58 174.70 174.70 174.70 174.70 0.1K
10:59 174.70 174.70 174.70 174.70 0.6K
11:05 174.41 174.41 174.41 174.41 1.0K
11:08 174.82 174.82 174.82 174.82 0.1K
11:09 174.82 174.82 174.82 174.82 0.5K
11:11 174.55 174.55 174.55 174.55 0.1K
11:12 174.74 174.74 174.70 174.70 1.4K
11:14 175.11 175.11 175.11 175.11 0.9K
11:16 175.17 175.17 175.17 175.17 0.6K
11:20 175.13 175.13 175.07 175.07 0.6K
11:22 175.08 175.25 175.08 175.19 2.9K
11:27 175.15 175.15 175.15 175.15 0.5K
11:29 175.15 175.15 175.15 175.15 0.6K
11:30 175.11 175.11 175.11 175.11 0.4K
11:31 175.11 175.11 175.11 175.11 0.3K
11:32 175.22 175.22 175.11 175.11 0.3K
11:33 175.12 175.12 175.12 175.12 1.2K
11:34 175.11 175.11 175.11 175.11 0.3K
11:35 175.09 175.09 175.09 175.09 0.3K
11:36 175.09 175.09 174.97 174.97 0.2K
11:37 175.09 175.09 175.09 175.09 1.3K
11:38 175.16 175.16 175.16 175.16 2.5K
11:43 175.33 175.40 175.15 175.15 4.6K
11:47 175.20 175.33 175.20 175.33 1.9K
11:48 175.38 175.38 175.38 175.38 0.3K
11:50 175.08 175.08 175.08 175.08 0.6K
11:55 175.21 175.21 175.21 175.21 0.1K
11:56 175.36 175.36 175.36 175.36 1.1K
11:57 175.72 175.72 175.69 175.69 0.5K
12:01 175.58 175.58 175.58 175.58 1.5K
12:05 175.56 175.94 175.56 175.94 1.7K
12:06 175.91 175.91 175.91 175.91 0.1K
12:07 175.93 175.93 175.93 175.93 1.1K
12:10 175.92 175.92 175.92 175.92 0.5K
12:12 176.01 176.01 176.01 176.01 0.9K
12:16 176.19 176.19 176.19 176.19 0.5K
12:17 176.47 176.47 176.05 176.05 0.9K
12:21 176.21 176.21 176.21 176.21 0.1K
12:22 176.21 176.21 176.21 176.21 0.1K
12:23 176.59 176.59 176.44 176.44 1.4K
12:26 176.22 176.22 176.22 176.22 0.5K
12:28 176.22 176.22 176.22 176.22 0.3K
12:30 176.36 176.43 176.36 176.41 1.9K
12:31 176.39 176.39 176.39 176.39 1.1K
12:32 176.38 176.38 176.23 176.23 2.4K
12:34 176.16 176.16 176.16 176.16 1.9K
12:38 176.19 176.37 176.19 176.37 2.9K
12:48 176.00 176.00 176.00 176.00 0.3K
12:49 176.09 176.09 175.92 175.92 4.0K
12:51 176.23 176.42 176.23 176.34 2.8K
12:58 176.46 176.46 176.46 176.46 0.2K
13:00 176.16 176.16 176.16 176.16 1.9K
13:04 175.88 175.88 175.74 175.74 1.6K
13:07 175.74 175.74 175.74 175.74 0.3K
13:10 175.74 175.74 175.74 175.74 0.3K
13:13 175.89 175.89 175.89 175.89 0.6K
13:16 176.07 176.07 176.07 176.07 0.7K
13:18 176.31 176.43 176.31 176.43 2.1K
13:21 176.72 176.72 176.72 176.72 0.8K
13:23 176.45 176.45 176.45 176.45 0.5K
13:24 176.40 176.72 176.40 176.72 2.7K
13:28 176.84 177.13 176.84 177.13 1.5K
13:29 177.01 177.01 177.01 177.01 0.7K
13:30 177.07 177.07 177.07 177.07 0.3K
13:32 177.16 177.16 177.16 177.16 0.1K
13:33 177.09 177.09 177.09 177.09 0.6K
13:35 176.84 176.84 176.84 176.84 3.3K
13:36 176.87 176.96 176.87 176.96 1.6K
13:39 177.09 177.09 177.09 177.09 0.4K
13:40 177.04 177.11 177.04 177.11 0.5K
13:41 177.11 177.12 177.11 177.12 2.4K
13:48 176.82 176.82 176.82 176.82 0.8K
13:49 177.04 177.04 177.04 177.04 0.1K
13:50 176.62 176.62 176.62 176.62 0.8K
13:51 176.58 176.58 176.58 176.58 1.5K
13:54 176.66 176.66 176.66 176.66 0.7K
13:55 176.79 176.79 176.79 176.79 1.7K
13:58 176.63 176.63 176.63 176.63 2.6K
13:59 176.78 176.78 176.78 176.78 1.2K
14:02 176.51 176.51 176.51 176.51 0.6K
14:03 176.53 176.53 176.53 176.53 1.5K
14:06 176.36 176.43 176.36 176.43 2.3K
14:11 176.37 176.37 176.37 176.37 0.7K
14:15 176.47 176.47 176.47 176.47 2.4K
14:16 176.11 176.11 176.11 176.11 0.6K
14:19 176.11 176.11 176.11 176.11 0.3K
14:23 176.07 176.07 176.07 176.07 0.5K
14:25 176.27 176.29 176.24 176.24 0.8K
14:27 176.27 176.27 176.27 176.27 0.3K
14:28 176.35 176.40 176.35 176.40 1.5K
14:29 176.20 176.20 176.20 176.20 0.5K
14:30 176.44 176.57 176.29 176.29 3.0K
14:31 176.24 176.24 176.24 176.24 1.2K
14:37 176.60 176.60 176.60 176.60 1.2K
14:41 176.61 176.61 176.61 176.61 0.5K
14:44 176.60 176.60 176.54 176.54 0.3K
14:45 176.60 176.60 176.60 176.60 0.1K
14:46 176.74 176.74 176.60 176.60 1.1K
14:51 176.57 176.57 176.57 176.57 0.5K
14:53 176.43 176.54 176.43 176.54 1.8K
14:56 176.63 176.63 176.63 176.63 0.3K
14:57 176.64 176.64 176.64 176.64 1.4K
14:58 176.80 176.80 176.80 176.80 0.6K
14:59 176.64 176.64 176.64 176.64 0.5K
15:00 176.80 176.87 176.80 176.87 1.3K
15:04 176.87 176.89 176.87 176.88 0.6K
15:06 176.89 176.89 176.88 176.88 1.3K
15:07 176.83 176.83 176.83 176.83 0.5K
15:08 176.89 176.89 176.89 176.89 0.2K
15:09 176.87 176.87 176.80 176.80 0.9K
15:10 176.80 176.80 176.80 176.80 0.6K
15:11 176.91 176.91 176.91 176.91 0.4K
15:12 176.90 176.93 176.90 176.93 1.0K
15:13 176.95 176.95 176.95 176.95 0.2K
15:14 176.93 176.93 176.93 176.93 4.6K
15:16 176.84 176.84 176.84 176.84 0.9K
15:20 177.01 177.01 177.01 177.01 0.6K
15:21 176.76 176.89 176.76 176.89 2.2K
15:25 176.79 176.83 176.79 176.83 0.8K
15:26 176.87 177.02 176.87 177.02 1.5K
15:27 177.01 177.01 177.01 177.01 0.9K
15:28 176.98 176.99 176.98 176.99 0.5K
15:29 177.11 177.11 177.11 177.11 1.0K
15:30 176.97 176.97 176.97 176.97 1.2K
15:32 177.18 177.18 177.18 177.18 0.8K
15:33 177.06 177.06 177.06 177.06 0.6K
15:34 177.14 177.14 177.14 177.14 0.5K
15:36 177.14 177.14 177.02 177.02 1.0K
15:37 176.95 177.03 176.89 176.89 0.9K
15:38 177.02 177.02 177.02 177.02 0.8K
15:39 176.96 176.96 176.96 176.96 0.1K
15:40 176.98 176.98 176.94 176.94 3.4K
15:41 177.02 177.02 177.02 177.02 1.7K
15:42 177.01 177.01 177.01 177.01 1.4K
15:43 177.08 177.08 177.04 177.04 3.6K
15:44 177.04 177.06 176.99 176.99 2.6K
15:45 177.12 177.12 177.12 177.12 0.7K
15:47 177.09 177.09 176.88 176.88 4.5K
15:48 176.85 176.96 176.85 176.96 5.0K
15:51 177.17 177.22 177.17 177.22 3.1K
15:53 177.16 177.16 177.11 177.11 1.7K
15:54 177.20 177.20 177.20 177.20 1.3K
15:55 177.20 177.28 177.20 177.28 2.8K
15:56 177.31 177.31 177.23 177.23 7.8K
15:57 177.13 177.13 177.06 177.11 5.4K
15:58 177.05 177.13 177.03 177.09 6.9K
15:59 177.09 177.38 177.09 177.38 75.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available