Stockscreener 앱 받기
189.81
1.24%
-2.255
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $193.1 | $188.9 | $4.21 | 12,881.0 | -1.17% |
| 2026-01-06 | $193.8 | $186.0 | $7.76 | 466,273.0 | +2.61% |
| 2026-01-05 | $195.4 | $186.1 | $9.29 | 550,528.0 | -3.61% |
| 2026-01-02 | $194.7 | $190.4 | $4.25 | 208,074.0 | +1.46% |
| 2025-12-31 | $194.1 | $190.6 | $3.52 | 221,262.0 | -0.79% |
| 2025-12-30 | $194.3 | $191.9 | $2.43 | 164,800.0 | -0.64% |
| 2025-12-29 | $196.1 | $194.1 | $2.02 | 190,788.0 | -1.02% |
| 2025-12-26 | $198.3 | $195.7 | $2.67 | 134,092.0 | -0.80% |
| 2025-12-24 | $198.3 | $196.5 | $1.74 | 149,682.0 | +0.39% |
| 2025-12-23 | $198.0 | $195.0 | $3.00 | 346,736.0 | +0.93% |
| 2025-12-22 | $195.9 | $192.2 | $3.62 | 352,481.0 | +1.89% |
| 2025-12-19 | $192.0 | $189.4 | $2.61 | 729,971.0 | +0.73% |
| 2025-12-18 | $195.4 | $189.3 | $6.14 | 325,601.0 | +0.90% |
| 2025-12-17 | $192.7 | $188.0 | $4.74 | 319,006.0 | -1.60% |
| 2025-12-16 | $192.9 | $188.9 | $3.94 | 320,364.0 | +0.48% |
| 2025-12-15 | $192.3 | $187.2 | $5.01 | 644,966.0 | +0.58% |
| 2025-12-12 | $196.5 | $188.0 | $8.47 | 577,268.0 | -4.28% |
| 2025-12-11 | $200.5 | $192.2 | $8.30 | 588,441.0 | +2.04% |
| 2025-12-10 | $194.5 | $185.1 | $9.40 | 607,412.0 | +4.14% |
| 2025-12-09 | $188.9 | $185.4 | $3.59 | 522,296.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $195.4 | $186.0 | $9.42 | 1,237,756.0 | -0.83% |
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% |
0.03%
자본화:
|
볼륨(24시간):