Ryder System

R
🏛️ usa →
187.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.80 82.88 81.22 82.43 0.4M
2021-12-30 81.65 82.38 81.15 81.56 0.4M
2021-12-29 80.87 81.79 80.53 81.57 0.2M
2021-12-28 80.08 81.75 80.08 80.75 0.3M
2021-12-27 79.08 80.38 78.74 80.32 0.2M
2021-12-23 78.79 79.69 78.63 79.35 0.2M
2021-12-22 78.84 79.00 77.96 78.26 0.3M
2021-12-21 76.34 79.22 76.27 78.84 0.4M
2021-12-20 76.87 77.35 74.46 75.79 0.7M
2021-12-17 79.08 79.32 76.77 78.21 0.9M
2021-12-16 80.64 81.65 79.23 79.41 0.5M
2021-12-15 80.65 80.87 79.12 80.33 0.7M
2021-12-14 82.83 83.53 80.11 80.78 0.8M
2021-12-13 80.73 83.81 80.52 83.00 0.8M
2021-12-10 81.50 82.09 79.88 81.13 0.4M
2021-12-09 81.15 82.38 80.77 81.20 0.3M
2021-12-08 83.35 83.64 81.95 81.98 0.4M
2021-12-07 82.10 83.81 81.84 83.25 0.5M
2021-12-06 80.34 82.70 79.76 81.01 0.6M
2021-12-03 79.47 80.54 78.07 79.32 0.7M
2021-12-02 80.61 81.21 79.00 79.52 1.0M
2021-12-01 85.09 85.43 79.56 79.64 0.8M
2021-11-30 84.54 84.69 82.49 83.08 0.9M
2021-11-29 86.14 87.08 84.54 85.25 0.5M
2021-11-26 83.92 85.70 82.71 85.34 0.4M
2021-11-24 86.70 87.53 85.63 87.01 0.3M
2021-11-23 86.57 87.58 85.69 87.08 0.4M
2021-11-22 84.42 86.76 84.28 85.89 0.5M
2021-11-19 83.28 84.25 83.04 84.19 0.3M
2021-11-18 83.97 84.88 83.40 84.37 0.7M
2021-11-17 86.07 86.41 83.32 83.89 0.7M
2021-11-16 87.33 87.43 86.07 86.39 0.6M
2021-11-15 88.00 88.45 86.78 87.33 0.3M
2021-11-12 86.77 88.83 86.50 88.00 0.4M
2021-11-11 86.33 86.91 86.18 86.66 0.3M
2021-11-10 86.77 87.41 85.46 85.89 0.9M
2021-11-09 86.58 87.45 86.21 86.92 0.4M
2021-11-08 87.81 88.12 86.81 86.88 0.5M
2021-11-05 88.47 89.37 86.70 87.08 0.7M
2021-11-04 88.51 89.16 86.83 87.40 0.6M
2021-11-03 85.50 88.71 84.75 88.51 0.8M
2021-11-02 86.34 86.82 84.62 86.27 0.7M
2021-11-01 85.06 87.88 84.79 86.51 0.7M
2021-10-29 86.10 86.98 84.45 84.95 1.0M
2021-10-27 91.24 91.71 85.91 86.91 1.1M
2021-10-26 91.89 92.29 90.76 91.02 0.6M
2021-10-25 89.33 93.05 89.24 91.24 0.8M
2021-10-22 87.90 89.65 87.90 88.94 0.4M
2021-10-21 87.71 88.28 86.70 87.84 0.5M
2021-10-20 85.96 87.54 85.59 87.41 0.3M
2021-10-19 85.52 86.38 85.10 86.00 0.4M
2021-10-18 83.31 85.04 83.04 85.04 0.3M
2021-10-15 84.30 84.74 83.73 83.75 0.5M
2021-10-14 83.43 84.15 82.81 83.25 0.4M
2021-10-13 82.24 82.40 80.81 81.86 0.3M
2021-10-12 81.94 82.63 81.30 82.37 0.4M
2021-10-11 83.73 84.21 82.02 82.10 0.5M
2021-10-08 83.69 83.95 82.21 83.20 0.3M
2021-10-07 84.18 84.95 83.49 83.69 0.4M
2021-10-06 82.36 83.30 81.61 83.15 0.4M
2021-10-05 83.22 84.25 82.30 83.52 0.5M
2021-10-04 83.21 84.50 82.48 83.00 0.4M
2021-10-01 83.37 83.59 81.39 83.25 0.4M
2021-09-30 84.48 84.59 82.59 82.71 0.5M
2021-09-29 84.40 84.62 83.20 84.38 0.4M
2021-09-28 85.17 85.88 83.68 83.88 0.3M
2021-09-27 83.00 86.36 82.89 85.17 0.4M
2021-09-24 81.24 82.91 81.03 82.23 0.4M
2021-09-23 79.67 81.49 79.67 81.18 0.3M
2021-09-22 77.50 79.46 77.50 78.70 0.4M
2021-09-21 78.40 78.54 76.07 76.61 0.4M
2021-09-20 76.27 77.68 75.60 77.46 0.5M
2021-09-17 79.95 80.33 77.39 78.56 0.9M
2021-09-16 81.79 82.51 79.52 79.88 0.5M
2021-09-15 79.55 81.97 79.15 81.35 0.6M
2021-09-14 79.68 80.03 78.38 79.07 0.5M
2021-09-13 79.06 79.77 77.20 79.67 0.6M
2021-09-10 78.11 79.03 77.86 78.00 0.5M
2021-09-09 77.43 77.86 76.62 77.31 0.4M
2021-09-08 80.29 80.49 77.46 77.83 0.6M
2021-09-07 79.97 80.80 79.64 80.08 0.4M
2021-09-03 80.65 81.20 79.57 79.70 0.4M
2021-09-02 79.13 80.93 78.94 80.53 0.6M
2021-09-01 79.42 79.77 78.39 78.92 0.4M
2021-08-31 80.68 81.00 79.08 79.49 0.4M
2021-08-30 81.50 81.79 80.36 80.90 0.4M
2021-08-27 79.41 82.06 79.29 81.25 0.5M
2021-08-26 78.90 79.32 78.59 79.07 0.5M
2021-08-25 77.45 79.48 77.35 79.09 0.8M
2021-08-24 76.49 77.98 76.00 77.11 0.5M
2021-08-23 75.25 76.95 75.23 75.86 0.4M
2021-08-20 73.00 74.55 72.59 74.40 0.4M
2021-08-19 75.02 75.31 72.21 73.10 0.5M
2021-08-18 76.63 78.59 75.61 75.72 0.5M
2021-08-17 77.94 78.56 75.67 77.08 0.4M
2021-08-16 78.78 79.54 77.65 78.49 0.4M
2021-08-13 79.13 79.75 78.60 79.38 0.2M
2021-08-12 79.62 79.89 78.24 79.15 0.3M
2021-08-11 76.89 79.38 76.07 79.36 0.5M
2021-08-10 75.41 76.89 74.85 76.46 0.5M
2021-08-09 76.59 76.86 75.22 75.32 0.5M
2021-08-06 77.22 77.91 76.45 77.19 0.3M
2021-08-05 75.97 77.40 75.50 76.32 0.4M
2021-08-04 77.53 77.96 75.37 75.40 0.5M
2021-08-03 76.28 78.37 75.89 78.37 0.6M
2021-08-02 76.44 78.69 75.68 75.73 0.8M
2021-07-30 76.90 77.95 75.55 76.15 0.7M
2021-07-29 75.00 77.35 74.45 77.20 0.6M
2021-07-28 74.34 74.73 70.68 73.48 0.7M
2021-07-27 72.50 74.34 71.78 73.90 0.8M
2021-07-26 73.72 74.77 72.43 72.90 0.6M
2021-07-23 72.24 73.72 71.26 73.41 0.7M
2021-07-22 71.54 72.45 70.09 71.47 0.7M
2021-07-21 71.82 72.28 71.06 71.29 0.9M
2021-07-20 69.30 72.26 69.30 70.80 1.2M
2021-07-19 69.05 69.90 67.58 68.94 0.9M
2021-07-16 73.29 73.73 70.32 70.95 1.6M
2021-07-15 73.03 74.44 72.52 73.10 0.7M
2021-07-14 74.61 75.51 73.19 73.30 0.6M
2021-07-13 73.98 74.71 72.87 73.96 0.6M
2021-07-12 72.88 74.60 72.31 74.49 0.5M
2021-07-09 73.34 74.26 72.88 73.86 0.4M
2021-07-08 72.07 72.89 70.30 71.70 0.5M
2021-07-07 73.17 74.27 72.72 73.66 0.7M
2021-07-06 74.22 74.32 72.13 73.52 0.7M
2021-07-02 75.31 75.58 74.09 74.22 0.6M
2021-07-01 75.16 76.92 74.80 76.33 0.9M
2021-06-30 74.19 74.69 73.61 74.33 0.7M
2021-06-29 73.90 74.40 72.67 74.31 0.8M
2021-06-28 74.94 75.19 72.08 73.74 0.7M
2021-06-25 74.06 75.49 73.57 75.26 0.8M
2021-06-24 73.67 74.15 72.54 74.03 0.3M
2021-06-23 73.48 74.72 72.94 73.35 0.5M
2021-06-22 73.91 74.56 73.06 73.38 0.5M
2021-06-21 72.86 73.99 72.69 73.91 0.4M
2021-06-18 72.77 73.21 71.65 71.77 0.7M
2021-06-17 76.79 77.44 72.77 73.87 0.7M
2021-06-16 78.13 78.60 76.63 76.79 0.7M
2021-06-15 76.29 78.67 75.90 78.44 0.5M
2021-06-14 79.42 79.42 76.03 76.26 0.7M
2021-06-11 78.37 79.61 78.24 79.42 0.5M
2021-06-10 79.76 80.40 77.96 77.98 0.5M
2021-06-09 81.01 81.13 79.08 79.58 0.6M
2021-06-08 80.25 81.36 78.95 81.01 0.4M
2021-06-07 80.76 81.15 79.57 80.17 0.5M
2021-06-04 83.46 83.46 80.07 80.61 0.5M
2021-06-03 81.85 83.40 81.05 82.87 0.3M
2021-06-02 84.77 84.77 81.92 82.29 0.5M
2021-06-01 82.84 84.34 82.34 84.23 0.4M
2021-05-28 82.70 82.70 80.22 81.79 0.3M
2021-05-27 82.80 83.86 82.40 82.61 0.7M
2021-05-26 80.59 82.00 79.55 81.78 0.5M
2021-05-25 81.37 82.25 80.30 80.53 0.6M
2021-05-24 81.47 81.98 80.50 81.61 0.3M
2021-05-21 80.88 81.62 80.45 81.00 0.4M
2021-05-20 83.13 83.15 80.49 80.99 0.5M
2021-05-19 82.90 84.55 81.75 83.73 0.5M
2021-05-18 86.73 87.00 84.83 84.90 0.4M
2021-05-17 85.04 86.67 84.65 86.40 0.3M
2021-05-14 85.50 85.83 84.44 85.14 0.5M
2021-05-13 82.29 85.45 82.29 84.85 0.6M
2021-05-12 83.80 84.30 80.80 81.48 0.6M
2021-05-11 84.63 85.43 82.05 84.42 0.6M
2021-05-10 87.53 89.65 86.52 86.54 0.4M
2021-05-07 86.28 87.41 85.68 87.22 0.4M
2021-05-06 85.77 87.06 83.95 87.05 0.5M
2021-05-05 82.34 85.94 82.20 85.77 0.8M
2021-05-04 80.40 81.98 80.03 81.92 0.6M
2021-05-03 80.94 81.35 79.80 80.27 0.6M
2021-04-30 81.31 81.76 79.48 79.84 0.8M
2021-04-29 79.91 81.98 78.80 81.93 0.8M
2021-04-28 76.78 78.63 75.63 77.36 0.6M
2021-04-27 75.67 77.46 75.14 76.78 0.6M
2021-04-26 75.00 76.48 74.92 75.31 0.4M
2021-04-23 74.25 74.99 73.75 74.77 0.5M
2021-04-22 73.80 75.52 73.08 73.86 0.4M
2021-04-21 73.61 74.52 73.20 73.65 0.5M
2021-04-20 76.05 76.42 72.34 73.62 0.6M
2021-04-19 77.64 77.85 76.05 76.32 0.4M
2021-04-16 78.49 78.68 77.08 77.80 0.5M
2021-04-15 77.87 78.69 76.86 78.37 0.2M
2021-04-14 76.53 78.36 76.52 77.00 0.3M
2021-04-13 77.79 78.39 75.54 76.47 0.5M
2021-04-12 77.52 79.14 77.20 78.05 0.3M
2021-04-09 77.26 77.69 76.21 77.17 0.4M
2021-04-08 76.95 77.32 74.95 77.28 0.5M
2021-04-07 78.00 78.17 76.65 77.12 0.4M
2021-04-06 78.55 79.25 77.76 78.00 0.4M
2021-04-05 77.62 79.25 77.11 78.49 0.7M
2021-04-01 76.35 76.94 75.21 76.91 0.2M
2021-03-31 75.52 76.86 74.50 75.65 0.5M
2021-03-30 74.15 76.57 74.15 75.81 0.4M
2021-03-29 76.45 77.31 73.66 74.14 0.5M
2021-03-26 73.72 76.46 73.21 76.45 0.5M
2021-03-25 69.96 72.52 69.14 72.46 0.5M
2021-03-24 70.48 72.80 70.39 70.50 0.5M
2021-03-23 71.72 72.43 68.48 69.22 0.6M
2021-03-22 73.82 73.86 72.06 72.73 0.5M
2021-03-19 74.51 74.58 72.65 73.98 0.8M
2021-03-18 76.31 78.09 74.37 74.71 0.7M
2021-03-17 75.80 76.09 74.55 76.08 0.5M
2021-03-16 76.73 76.73 74.81 75.44 0.4M
2021-03-15 77.34 77.36 75.57 76.90 0.6M
2021-03-12 79.37 79.90 76.73 77.39 0.5M
2021-03-11 76.33 79.15 76.33 78.94 0.5M
2021-03-10 74.98 76.56 74.87 76.11 0.3M
2021-03-09 74.89 75.56 73.66 74.45 0.5M
2021-03-08 73.50 76.60 73.29 74.61 0.5M
2021-03-05 71.54 73.04 70.07 72.93 0.4M
2021-03-04 71.00 71.85 68.79 70.52 0.4M
2021-03-03 70.38 71.56 69.92 70.91 0.3M
2021-03-02 70.23 71.59 69.75 69.92 0.4M
2021-03-01 69.31 70.63 68.67 69.96 0.4M
2021-02-26 68.63 69.69 67.03 67.77 0.5M
2021-02-25 68.87 69.89 67.49 68.26 0.5M
2021-02-24 68.75 69.80 67.18 69.23 0.7M
2021-02-23 66.21 68.95 65.01 68.53 0.6M
2021-02-22 66.05 68.44 66.05 66.68 0.5M
2021-02-19 64.37 67.01 64.37 66.35 0.4M
2021-02-18 63.86 65.42 63.28 63.97 0.4M
2021-02-17 63.47 64.72 62.83 64.31 0.4M
2021-02-16 65.51 65.51 63.21 63.94 0.5M
2021-02-12 64.78 65.99 63.36 64.84 0.6M
2021-02-11 65.70 67.44 62.77 65.30 1.0M
2021-02-10 68.87 70.23 68.12 69.14 0.6M
2021-02-09 68.80 69.00 67.70 68.18 0.5M
2021-02-08 67.83 68.96 67.70 68.96 0.5M
2021-02-05 68.36 68.73 67.17 67.25 0.2M
2021-02-04 64.80 67.60 64.29 67.57 0.4M
2021-02-03 64.79 65.13 63.90 64.60 0.2M
2021-02-02 64.29 64.93 62.46 64.54 0.4M
2021-02-01 63.40 63.89 61.36 63.52 0.3M
2021-01-29 65.31 65.31 62.35 62.59 0.6M
2021-01-28 65.29 66.11 64.54 65.37 0.3M
2021-01-27 65.22 67.07 64.03 64.54 0.5M
2021-01-26 67.77 67.77 66.24 66.65 0.5M
2021-01-25 68.05 68.52 65.34 67.19 0.8M
2021-01-22 67.71 68.66 66.50 68.24 0.4M
2021-01-21 69.56 69.95 68.42 68.52 0.3M
2021-01-20 68.60 69.94 68.26 69.55 0.3M
2021-01-19 68.10 69.10 67.79 68.26 0.4M
2021-01-15 67.80 68.07 65.84 67.46 0.3M
2021-01-14 67.70 69.63 67.01 68.48 0.7M
2021-01-13 68.41 68.69 66.19 66.31 0.5M
2021-01-12 67.41 68.98 66.97 68.32 0.4M
2021-01-11 66.46 68.00 66.40 67.05 0.3M
2021-01-08 67.00 67.92 66.81 67.04 0.3M
2021-01-07 65.88 67.30 64.96 66.97 0.5M
2021-01-06 62.96 65.32 62.96 65.22 0.6M
2021-01-05 61.19 62.69 60.95 62.55 0.3M
2021-01-04 62.47 62.55 60.60 61.42 0.3M