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
2023-12-29 115.10 115.61 113.91 115.06 0.3M
2023-12-28 117.00 117.27 115.08 115.27 0.3M
2023-12-27 118.07 118.33 116.91 117.08 0.3M
2023-12-26 118.37 119.47 117.99 118.45 0.2M
2023-12-22 117.55 118.91 117.55 117.88 0.2M
2023-12-21 116.20 117.28 115.20 117.27 0.2M
2023-12-20 112.08 115.80 112.08 114.91 0.4M
2023-12-19 112.25 114.17 112.10 113.28 0.3M
2023-12-18 112.15 113.26 111.22 111.89 0.2M
2023-12-15 111.29 112.49 110.51 111.44 0.7M
2023-12-14 109.00 111.94 108.57 111.42 0.3M
2023-12-13 106.88 108.60 105.09 108.22 0.3M
2023-12-12 108.21 108.54 106.81 106.83 0.2M
2023-12-11 106.37 108.52 106.28 108.27 0.2M
2023-12-08 106.33 107.63 106.19 106.51 0.1M
2023-12-07 106.23 106.33 105.13 106.18 0.2M
2023-12-06 108.20 108.73 105.69 105.74 0.2M
2023-12-05 108.21 108.60 106.97 107.90 0.2M
2023-12-04 107.87 109.09 107.48 108.61 0.4M
2023-12-01 107.14 108.93 105.94 108.21 0.5M
2023-11-30 107.30 107.46 106.34 107.14 0.5M
2023-11-29 106.96 108.20 106.96 107.13 0.2M
2023-11-28 106.52 107.14 105.40 106.46 0.2M
2023-11-27 106.83 106.92 106.28 106.52 0.2M
2023-11-24 106.51 107.81 106.50 107.55 0.1M
2023-11-22 106.75 107.33 106.23 106.35 0.2M
2023-11-21 107.09 107.83 106.34 106.79 0.4M
2023-11-20 106.48 107.40 105.44 107.24 0.2M
2023-11-17 105.08 106.42 105.08 106.38 0.3M
2023-11-16 106.10 107.00 104.44 105.06 0.2M
2023-11-15 106.40 107.79 106.10 106.26 0.4M
2023-11-14 105.00 107.08 105.00 106.40 0.3M
2023-11-13 102.98 103.75 102.81 103.61 0.2M
2023-11-10 100.63 104.00 100.55 103.49 0.4M
2023-11-09 101.57 102.07 100.15 100.18 0.2M
2023-11-08 101.17 101.93 100.92 100.93 0.2M
2023-11-07 100.06 101.72 99.65 101.09 0.2M
2023-11-06 100.98 101.04 99.09 100.51 0.3M
2023-11-03 99.53 101.04 99.31 100.80 0.3M
2023-11-02 98.21 99.39 97.94 98.00 0.3M
2023-11-01 97.45 97.67 96.30 97.54 0.4M
2023-10-31 95.02 99.70 95.02 97.54 1.0M
2023-10-30 93.41 95.23 92.76 95.06 0.5M
2023-10-27 93.15 93.25 91.31 92.39 0.4M
2023-10-26 92.68 94.47 92.59 93.22 0.3M
2023-10-25 95.14 95.97 93.53 93.73 0.7M
2023-10-24 101.07 101.27 97.82 97.98 0.5M
2023-10-23 102.00 102.51 100.09 100.55 0.4M
2023-10-20 101.12 102.73 100.38 101.67 0.3M
2023-10-19 101.65 102.66 99.92 100.30 0.2M
2023-10-18 104.18 104.31 101.37 101.59 0.3M
2023-10-17 103.34 107.21 103.34 105.79 0.4M
2023-10-16 102.37 104.63 102.37 103.59 0.2M
2023-10-13 103.22 103.39 101.41 101.46 0.3M
2023-10-12 104.99 104.99 101.66 102.78 0.2M
2023-10-11 104.08 105.10 103.67 104.79 0.3M
2023-10-10 103.10 105.15 103.04 103.56 0.3M
2023-10-09 100.60 102.53 99.65 102.40 0.3M
2023-10-06 98.52 101.35 97.42 100.70 0.4M
2023-10-05 100.69 100.88 98.66 99.11 0.3M
2023-10-04 103.00 103.47 100.06 100.88 0.7M
2023-10-03 104.37 105.63 103.51 104.51 0.4M
2023-10-02 106.44 107.54 105.44 105.73 0.4M
2023-09-29 107.24 107.90 106.62 106.95 0.3M
2023-09-28 104.98 107.29 104.98 106.53 0.4M
2023-09-27 103.09 104.92 102.50 104.79 0.5M
2023-09-26 104.09 104.60 102.31 102.57 0.4M
2023-09-25 103.45 105.26 103.45 104.66 0.3M
2023-09-22 103.97 104.64 103.20 103.78 0.3M
2023-09-21 103.02 104.71 102.48 103.90 0.6M
2023-09-20 102.75 104.62 102.70 103.00 0.4M
2023-09-19 103.56 103.89 101.70 102.27 0.5M
2023-09-18 102.38 104.21 102.08 103.43 0.4M
2023-09-15 100.97 102.42 100.19 101.99 1.1M
2023-09-14 101.41 102.00 100.05 101.60 0.5M
2023-09-13 98.29 101.18 97.83 100.37 0.5M
2023-09-12 96.65 98.88 96.65 98.22 0.2M
2023-09-11 98.13 98.25 96.39 97.03 0.2M
2023-09-08 98.19 98.33 96.94 97.68 0.4M
2023-09-07 100.25 100.93 97.97 98.12 0.7M
2023-09-06 100.19 100.98 98.96 100.00 0.3M
2023-09-05 101.87 101.98 99.98 100.21 0.4M
2023-09-01 101.31 103.12 101.31 102.26 0.5M
2023-08-31 100.29 101.71 99.93 100.70 0.4M
2023-08-30 98.33 100.72 97.86 100.44 0.3M
2023-08-29 98.00 99.30 97.75 98.40 0.3M
2023-08-28 97.32 99.07 97.32 97.92 0.3M
2023-08-25 96.33 97.18 95.67 96.92 0.3M
2023-08-24 96.44 97.53 95.95 96.03 0.3M
2023-08-23 94.92 97.12 94.81 96.88 0.3M
2023-08-22 96.37 97.19 95.05 95.11 0.4M
2023-08-21 96.77 97.83 96.32 96.38 0.3M
2023-08-18 95.47 96.93 95.03 96.81 0.3M
2023-08-17 98.77 99.05 96.35 96.71 0.4M
2023-08-16 99.42 100.18 98.37 98.69 0.3M
2023-08-15 100.33 100.33 98.86 99.53 0.2M
2023-08-14 100.08 101.04 99.33 100.72 0.3M
2023-08-11 100.77 101.38 100.00 100.54 0.2M
2023-08-10 101.92 102.28 100.78 101.50 0.2M
2023-08-09 101.11 102.37 100.90 101.85 0.3M
2023-08-08 101.02 102.00 99.95 101.72 0.4M
2023-08-07 101.46 102.93 101.46 102.74 0.3M
2023-08-04 99.97 102.34 99.77 101.16 0.4M
2023-08-03 98.35 101.73 97.38 99.98 0.5M
2023-08-02 100.58 101.24 98.25 98.37 0.5M
2023-08-01 101.54 102.07 100.08 101.57 0.4M
2023-07-31 102.00 103.81 101.34 102.15 0.5M
2023-07-28 100.00 101.57 99.43 101.13 0.6M
2023-07-27 99.42 100.94 98.56 99.50 0.5M
2023-07-26 93.66 99.00 93.66 98.62 0.9M
2023-07-25 91.45 91.97 90.70 91.79 0.4M
2023-07-24 90.58 91.55 90.22 91.48 0.3M
2023-07-21 92.30 92.30 91.35 91.81 0.1M
2023-07-20 92.94 93.41 92.08 92.29 0.3M
2023-07-19 90.72 92.63 90.72 92.50 0.5M
2023-07-18 89.26 90.92 89.14 90.38 0.4M
2023-07-17 87.85 88.77 87.60 88.75 0.2M
2023-07-14 88.94 89.16 87.84 88.31 0.2M
2023-07-13 86.50 88.81 85.92 88.77 0.3M
2023-07-12 85.86 86.23 85.15 85.85 0.2M
2023-07-11 85.10 85.49 84.75 85.04 0.2M
2023-07-10 84.63 85.46 84.39 84.74 0.2M
2023-07-07 83.44 85.48 83.44 84.91 0.4M
2023-07-06 82.84 83.72 82.46 83.38 0.3M
2023-07-05 85.01 85.01 83.51 83.74 0.2M
2023-07-03 84.26 85.96 84.23 85.92 0.2M
2023-06-30 84.26 85.31 83.58 84.79 0.2M
2023-06-29 83.59 84.21 83.15 84.09 0.2M
2023-06-28 83.54 83.78 82.69 83.33 0.3M
2023-06-27 83.00 84.66 82.75 83.54 0.3M
2023-06-26 82.26 83.56 82.26 83.20 0.2M
2023-06-23 81.34 82.15 81.10 82.02 0.5M
2023-06-22 81.93 82.90 81.40 82.22 0.4M
2023-06-21 81.37 82.20 80.90 81.98 0.2M
2023-06-20 82.03 82.44 81.21 81.85 0.3M
2023-06-16 83.03 83.20 81.76 82.26 1.1M
2023-06-15 81.01 82.66 81.01 82.63 0.2M
2023-06-14 81.40 82.40 81.05 81.35 0.3M
2023-06-13 80.76 81.74 80.66 81.43 0.2M
2023-06-12 81.12 81.61 80.33 80.87 0.2M
2023-06-09 83.42 83.42 80.77 81.33 0.2M
2023-06-08 84.06 84.41 82.87 83.18 0.2M
2023-06-07 82.03 84.18 81.63 84.08 0.4M
2023-06-06 80.72 82.20 80.72 81.59 0.3M
2023-06-05 81.00 81.15 78.87 81.04 0.2M
2023-06-02 80.90 82.08 80.53 81.80 0.3M
2023-06-01 79.29 79.98 78.69 79.95 0.2M
2023-05-31 80.00 80.93 78.58 78.83 0.4M
2023-05-30 79.71 80.80 79.33 80.42 0.2M
2023-05-26 80.21 80.85 79.57 79.72 0.3M
2023-05-25 78.18 80.42 78.02 80.04 0.2M
2023-05-24 79.30 79.44 77.60 78.34 0.3M
2023-05-23 80.38 80.84 79.66 79.72 0.4M
2023-05-22 81.01 81.47 79.74 80.41 0.3M
2023-05-19 81.01 81.01 79.94 80.49 0.2M
2023-05-18 80.78 81.17 79.50 81.13 0.3M
2023-05-17 79.49 81.02 79.43 80.97 0.3M
2023-05-16 80.95 80.95 79.33 79.34 0.2M
2023-05-15 80.92 81.66 80.28 81.23 0.3M
2023-05-12 81.37 81.64 80.16 80.85 0.2M
2023-05-11 81.07 81.51 79.51 81.12 0.2M
2023-05-10 83.63 83.81 80.48 81.57 0.3M
2023-05-09 82.44 83.15 81.68 82.58 0.4M
2023-05-08 83.48 84.98 82.71 82.99 0.5M
2023-05-05 80.38 83.19 80.38 82.85 0.4M
2023-05-04 79.34 80.01 78.40 79.60 0.3M
2023-05-03 80.31 81.69 79.98 80.00 0.3M
2023-05-02 79.57 81.21 78.56 80.38 0.4M
2023-05-01 78.93 81.13 78.25 80.03 0.4M
2023-04-28 77.75 79.20 77.56 79.16 0.4M
2023-04-27 77.32 78.83 76.15 77.87 0.5M
2023-04-26 81.00 81.55 77.03 77.43 0.7M
2023-04-25 84.21 84.71 82.72 83.16 0.3M
2023-04-24 85.77 86.36 85.21 85.31 0.1M
2023-04-21 86.51 87.00 85.27 85.77 0.2M
2023-04-20 86.26 87.62 86.24 86.55 0.2M
2023-04-19 85.24 86.49 84.60 86.41 0.1M
2023-04-18 86.04 86.31 84.90 85.79 0.2M
2023-04-17 86.21 86.62 85.26 86.06 0.2M
2023-04-14 85.31 86.08 84.95 85.89 0.3M
2023-04-13 85.89 86.44 84.58 85.43 0.2M
2023-04-12 87.09 87.09 85.60 85.94 0.2M
2023-04-11 85.91 86.58 85.75 86.33 0.2M
2023-04-10 83.29 85.80 83.20 85.40 0.2M
2023-04-06 84.43 84.99 83.37 83.38 0.2M
2023-04-05 85.26 85.56 83.43 84.37 0.2M
2023-04-04 87.87 88.10 85.35 85.81 0.2M
2023-04-03 88.74 89.51 86.19 87.74 0.3M
2023-03-31 87.62 89.24 87.34 89.24 0.3M
2023-03-30 87.44 87.65 86.58 87.04 0.1M
2023-03-29 86.95 87.29 85.77 86.69 0.2M
2023-03-28 84.73 86.50 84.01 86.11 0.2M
2023-03-27 84.80 85.65 83.63 84.90 0.2M
2023-03-24 83.74 84.52 83.00 83.94 0.2M
2023-03-23 85.57 87.08 84.38 84.65 0.2M
2023-03-22 86.44 87.44 85.15 85.15 0.3M
2023-03-21 85.86 87.10 85.74 86.28 0.3M
2023-03-20 83.88 85.61 83.85 84.26 0.4M
2023-03-17 85.71 86.48 82.95 83.12 0.6M
2023-03-16 84.71 87.42 84.48 86.17 0.5M
2023-03-15 84.75 86.35 84.19 85.92 0.5M
2023-03-14 88.39 88.78 85.54 86.66 0.4M
2023-03-13 89.28 89.59 86.31 86.46 0.4M
2023-03-10 93.36 93.36 90.35 90.98 0.3M
2023-03-09 95.93 96.50 93.60 93.61 0.3M
2023-03-08 96.21 96.30 94.70 95.74 0.2M
2023-03-07 96.32 97.15 96.05 96.39 0.6M
2023-03-06 99.28 99.66 95.96 96.05 0.3M
2023-03-03 99.95 99.95 98.52 99.30 0.2M
2023-03-02 99.13 99.88 98.66 99.74 0.3M
2023-03-01 98.29 100.22 97.67 99.82 0.5M
2023-02-28 97.45 99.29 97.09 97.91 0.4M
2023-02-27 97.32 98.94 97.01 97.55 0.4M
2023-02-24 96.69 97.25 95.75 96.44 0.3M
2023-02-23 96.71 97.98 96.42 97.35 0.5M
2023-02-22 96.30 97.56 96.09 96.10 0.3M
2023-02-21 97.13 97.46 95.54 96.06 0.3M
2023-02-17 98.00 99.09 97.21 98.58 0.4M
2023-02-16 99.70 101.04 98.41 98.65 0.3M
2023-02-15 100.00 102.36 96.80 99.90 0.6M
2023-02-14 96.72 97.44 95.50 96.83 0.3M
2023-02-13 96.44 97.14 95.70 97.09 0.2M
2023-02-10 95.70 96.56 95.09 96.43 0.1M
2023-02-09 97.82 98.58 96.03 96.34 0.3M
2023-02-08 98.48 98.89 97.25 97.33 0.1M
2023-02-07 97.30 99.15 96.88 98.90 0.2M
2023-02-06 97.75 97.92 96.42 97.46 0.2M
2023-02-03 97.07 98.83 97.07 98.02 0.2M
2023-02-02 96.90 99.54 96.90 98.04 0.2M
2023-02-01 94.39 97.20 94.12 96.62 0.3M
2023-01-31 92.10 94.89 91.78 94.41 0.9M
2023-01-30 93.85 94.51 91.93 92.03 0.1M
2023-01-27 92.25 94.75 92.25 94.44 0.2M
2023-01-26 93.64 93.64 92.00 92.48 0.1M
2023-01-25 93.93 94.78 93.39 93.48 0.1M
2023-01-24 92.70 94.85 92.70 94.53 0.2M
2023-01-23 93.34 94.23 92.14 93.52 0.2M
2023-01-20 92.47 92.99 91.50 92.87 0.1M
2023-01-19 92.07 92.99 91.38 92.14 0.2M
2023-01-18 92.90 94.68 92.73 92.73 0.3M
2023-01-17 90.95 93.17 90.66 92.64 0.3M
2023-01-13 89.41 91.45 89.41 91.37 0.2M
2023-01-12 88.77 90.53 87.51 90.45 0.3M
2023-01-11 86.88 88.39 86.81 88.08 0.2M
2023-01-10 84.90 86.49 84.51 86.24 0.3M
2023-01-09 83.95 85.31 83.40 84.25 0.4M
2023-01-06 82.51 84.05 82.51 83.40 0.1M
2023-01-05 82.30 82.48 81.22 81.89 0.2M
2023-01-04 83.09 83.99 82.47 83.15 0.2M
2023-01-03 84.10 84.10 81.73 82.58 0.2M