Stockscreener 앱 받기
227.76
2.03%
-4.71
시장 영업 전:
227.76
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $234.3 | $224.9 | $9.35 | 328,908.0 | -2.03% |
| 2026-05-11 | $240.9 | $231.5 | $9.36 | 579,572.0 | -2.79% |
| 2026-05-08 | $244.1 | $238.2 | $5.86 | 222,268.0 | -1.11% |
| 2026-05-07 | $246.1 | $241.0 | $5.10 | 395,207.0 | +0.11% |
| 2026-05-06 | $246.2 | $240.1 | $6.12 | 369,999.0 | +0.48% |
| 2026-05-05 | $240.6 | $234.2 | $6.35 | 408,698.0 | +3.19% |
| 2026-05-04 | $248.0 | $232.7 | $15.25 | 585,590.0 | -6.81% |
| 2026-05-01 | $259.0 | $249.7 | $9.34 | 355,457.0 | -1.49% |
| 2026-04-30 | $254.2 | $246.3 | $7.94 | 412,142.0 | +3.40% |
| 2026-04-29 | $251.3 | $244.8 | $6.46 | 594,020.0 | -0.92% |
| 2026-04-28 | $249.6 | $245.4 | $4.18 | 585,736.0 | -0.71% |
| 2026-04-27 | $256.6 | $248.8 | $7.78 | 535,424.0 | -1.52% |
| 2026-04-24 | $254.2 | $243.3 | $10.85 | 535,143.0 | +4.43% |
| 2026-04-23 | $246.9 | $230.4 | $16.50 | 744,763.0 | +6.60% |
| 2026-04-22 | $233.6 | $225.2 | $8.40 | 588,631.0 | -1.47% |
| 2026-04-21 | $233.1 | $228.0 | $5.06 | 330,752.0 | +0.40% |
| 2026-04-20 | $231.6 | $223.5 | $8.14 | 255,971.0 | +1.29% |
| 2026-04-17 | $230.1 | $223.1 | $6.93 | 1,028,620.0 | +2.60% |
| 2026-04-16 | $221.6 | $212.7 | $8.93 | 466,608.0 | +4.40% |
| 2026-04-15 | $219.4 | $209.4 | $10.01 | 656,913.0 | -3.54% |
| 2026-04-14 | $223.6 | $218.1 | $5.46 | 331,955.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $259.0 | $224.9 | $34.07 | 3,574,607.0 | -10.25% |
| 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% |
1.48%
5.50%
자본화:
|
볼륨(24시간):