Stockscreener 앱 받기
246.18
0.51%
1.25
시간 외 거래:
246.18
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-25 | $248.0 | $243.6 | $4.37 | 239,562.0 | +0.51% |
| 2026-08-24 | $252.2 | $243.5 | $8.66 | 232,473.0 | -1.92% |
| 2026-08-21 | $251.0 | $246.9 | $4.07 | 368,724.0 | +0.76% |
| 2026-08-20 | $250.7 | $246.6 | $4.11 | 243,562.0 | -1.07% |
| 2026-08-19 | $262.4 | $250.4 | $11.99 | 313,324.0 | -3.32% |
| 2026-08-18 | $265.0 | $259.1 | $5.87 | 234,940.0 | -2.10% |
| 2026-08-17 | $267.0 | $257.6 | $9.42 | 368,624.0 | +0.28% |
| 2026-08-14 | $266.2 | $260.6 | $5.67 | 178,005.0 | +0.30% |
| 2026-08-13 | $265.5 | $262.5 | $3.04 | 225,084.0 | +0.08% |
| 2026-08-12 | $265.6 | $259.7 | $5.90 | 413,967.0 | +1.69% |
| 2026-08-11 | $264.6 | $258.4 | $6.24 | 191,564.0 | -0.60% |
| 2026-08-10 | $263.3 | $260.0 | $3.27 | 265,379.0 | -0.77% |
| 2026-08-07 | $265.3 | $261.7 | $3.62 | 266,175.0 | -0.04% |
| 2026-08-06 | $266.0 | $262.1 | $3.84 | 161,676.0 | -1.22% |
| 2026-08-05 | $269.8 | $264.5 | $5.25 | 276,428.0 | -1.21% |
| 2026-08-04 | $269.4 | $264.3 | $5.15 | 265,750.0 | +2.45% |
| 2026-08-03 | $262.9 | $256.4 | $6.51 | 383,850.0 | +2.33% |
| 2026-07-31 | $262.3 | $256.2 | $6.05 | 180,946.0 | -0.69% |
| 2026-07-30 | $261.0 | $254.6 | $6.45 | 283,634.0 | -0.03% |
| 2026-07-29 | $261.0 | $253.6 | $7.39 | 505,762.0 | -0.73% |
| 2026-07-28 | $268.5 | $260.1 | $8.44 | 428,070.0 | -3.18% |
Ryder System Inc 주식 (R) 연도별 가격 이력
이 심층 분석에서는 Ryder System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 R 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryder System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryder System Inc 주식 (R) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $269.8 | $243.5 | $26.24 | 4,868,649.0 | -3.98% |
| 2026-07 | $278.1 | $253.6 | $24.50 | 7,876,786.0 | -2.80% |
| 2026-06 | $284.2 | $247.7 | $36.55 | 9,033,906.0 | +5.15% |
| 2026-05 | $259.0 | $224.9 | $34.07 | 7,710,239.0 | -1.15% |
| 2026-04 | $256.6 | $201.2 | $55.37 | 9,296,158.0 | +23.97% |
| 2026-03 | $223.6 | $185.5 | $38.09 | 7,394,975.0 | -7.61% |
| 2026-02 | $230.4 | $191.3 | $39.04 | 9,120,396.0 | +15.83% |
| 2026-01 | $196.9 | $185.0 | $11.86 | 6,070,915.0 | -0.06% |
Ryder System Inc 주식 (R) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $200.5 | $169.8 | $30.76 | 8,307,693.0 | +11.38% |
| 2025-11 | $175.3 | $161.4 | $13.89 | 6,383,041.0 | +2.35% |
| 2025-10 | $195.5 | $157.7 | $37.81 | 9,856,879.0 | -10.29% |
| 2025-09 | $191.0 | $182.6 | $8.43 | 6,043,903.0 | +0.60% |
| 2025-08 | $189.3 | $172.3 | $17.04 | 5,752,135.0 | +5.52% |
| 2025-07 | $184.8 | $161.1 | $23.65 | 9,042,333.0 | +11.77% |
| 2025-06 | $162.0 | $143.3 | $18.66 | 5,837,895.0 | +8.07% |
| 2025-05 | $161.4 | $135.7 | $25.68 | 7,896,107.0 | +6.87% |
| 2025-04 | $152.1 | $125.5 | $26.57 | 9,729,807.0 | -4.27% |
| 2025-03 | $166.8 | $127.8 | $38.95 | 7,800,335.0 | -12.56% |
| 2025-02 | $171.6 | $153.8 | $17.78 | 7,038,351.0 | +3.17% |
| 2025-01 | $167.4 | $153.4 | $14.06 | 6,422,760.0 | +1.63% |
Ryder System Inc 주식 (R) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $170.7 | $154.5 | $16.24 | 5,308,717.0 | -7.41% |
| 2024-11 | $171.8 | $146.8 | $25.01 | 5,328,643.0 | +15.42% |
| 2024-10 | $154.8 | $135.8 | $18.92 | 5,975,412.0 | +0.33% |
| 2024-09 | $150.0 | $128.3 | $21.72 | 5,896,704.0 | +0.39% |
| 2024-08 | $145.6 | $123.4 | $22.25 | 4,754,882.0 | +3.62% |
| 2024-07 | $143.2 | $117.2 | $26.00 | 6,149,178.0 | +13.14% |
| 2024-06 | $126.7 | $116.6 | $10.15 | 5,373,770.0 | +1.98% |
| 2024-05 | $128.8 | $118.5 | $10.30 | 4,246,514.0 | -0.31% |
| 2024-04 | $123.8 | $106.9 | $16.91 | 5,895,127.0 | +1.38% |
| 2024-03 | $120.9 | $112.0 | $8.96 | 5,045,202.0 | +5.34% |
| 2024-02 | $119.3 | $106.6 | $12.72 | 7,476,901.0 | +0.47% |
| 2024-01 | $116.5 | $108.2 | $8.30 | 3,613,788.0 | -1.29% |
2.31%
0.41%
자본화:
|
볼륨(24시간):