Stockscreener 앱 받기
258.06
1.67%
4.23
시간 외 거래:
258.06
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $259.4 | $253.2 | $6.17 | 364,361.0 | +1.67% |
| 2026-06-01 | $254.0 | $247.7 | $6.30 | 568,528.0 | +1.19% |
| 2026-05-29 | $251.7 | $246.1 | $5.62 | 421,584.0 | +0.82% |
| 2026-05-28 | $252.4 | $244.9 | $7.55 | 417,029.0 | -0.23% |
| 2026-05-27 | $252.4 | $247.7 | $4.73 | 291,771.0 | +0.27% |
| 2026-05-26 | $250.3 | $243.7 | $6.67 | 261,889.0 | +1.93% |
| 2026-05-22 | $244.2 | $235.1 | $9.14 | 492,033.0 | +2.33% |
| 2026-05-21 | $240.1 | $228.8 | $11.34 | 307,625.0 | +1.56% |
| 2026-05-20 | $236.5 | $229.2 | $7.34 | 414,850.0 | +2.88% |
| 2026-05-19 | $232.1 | $227.2 | $4.91 | 364,206.0 | -1.44% |
| 2026-05-18 | $234.1 | $228.8 | $5.33 | 371,302.0 | +0.28% |
| 2026-05-15 | $231.4 | $227.6 | $3.81 | 368,894.0 | -0.06% |
| 2026-05-14 | $234.7 | $225.0 | $9.75 | 407,662.0 | +1.65% |
| 2026-05-13 | $230.3 | $225.7 | $4.60 | 345,695.0 | -0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $259.4 | $247.7 | $11.72 | 1,297,250.0 | +2.87% |
| 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% |
0.49%
1.78%
자본화:
|
볼륨(24시간):