Stockscreener 앱 받기
155.66
0.00%
0.00
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $158.6 | $155.1 | $3.49 | 911,349.0 | +0.00% |
| 2024-12-19 | $161.0 | $155.4 | $5.64 | 272,300.0 | -0.41% |
| 2024-12-18 | $163.5 | $155.5 | $8.05 | 365,932.0 | -3.49% |
| 2024-12-17 | $162.9 | $159.5 | $3.35 | 376,668.0 | -1.25% |
| 2024-12-16 | $165.2 | $162.4 | $2.79 | 280,296.0 | -1.01% |
| 2024-12-13 | $167.1 | $165.2 | $1.93 | 221,727.0 | -0.63% |
| 2024-12-12 | $166.8 | $162.5 | $4.37 | 199,981.0 | +1.53% |
| 2024-12-11 | $166.5 | $163.5 | $2.97 | 312,096.0 | +0.13% |
| 2024-12-10 | $166.2 | $162.3 | $3.83 | 157,223.0 | +0.13% |
| 2024-12-09 | $166.6 | $163.7 | $2.83 | 185,315.0 | -0.27% |
| 2024-12-06 | $166.7 | $163.7 | $2.95 | 145,157.0 | -0.26% |
| 2024-12-05 | $167.0 | $164.5 | $2.53 | 240,166.0 | -0.98% |
| 2024-12-04 | $167.3 | $163.6 | $3.79 | 295,285.0 | +0.00% |
| 2024-12-03 | $170.3 | $165.0 | $5.25 | 193,362.0 | -2.21% |
| 2024-12-02 | $170.7 | $167.0 | $3.74 | 277,082.0 | +0.70% |
| 2024-11-29 | $170.4 | $168.3 | $2.11 | 91,626.0 | +0.48% |
| 2024-11-27 | $170.9 | $167.5 | $3.39 | 159,654.0 | -1.05% |
| 2024-11-26 | $171.1 | $166.2 | $4.83 | 313,964.0 | +0.21% |
| 2024-11-25 | $171.8 | $167.4 | $4.40 | 358,117.0 | +2.29% |
| 2024-11-22 | $166.2 | $160.6 | $5.64 | 342,273.0 | +2.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $170.7 | $155.1 | $15.60 | 5,345,288.0 | -7.81% |
| 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% |
Ryder System Inc 주식 (R) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $119.5 | $105.1 | $14.38 | 5,815,742.0 | +7.39% |
| 2023-11 | $108.2 | $96.30 | $11.91 | 5,934,474.0 | +9.84% |
| 2023-10 | $107.5 | $91.31 | $16.23 | 8,897,975.0 | -8.80% |
| 2023-09 | $107.9 | $96.39 | $11.51 | 8,992,575.0 | +6.21% |
| 2023-08 | $102.9 | $94.81 | $8.12 | 7,594,143.0 | -1.42% |
| 2023-07 | $103.8 | $82.46 | $21.35 | 6,853,543.0 | +20.47% |
| 2023-06 | $85.31 | $78.69 | $6.62 | 6,184,981.0 | +7.56% |
| 2023-05 | $84.98 | $77.60 | $7.38 | 6,850,747.0 | -0.42% |
| 2023-04 | $89.51 | $76.15 | $13.36 | 4,898,115.0 | -11.30% |
| 2023-03 | $100.2 | $82.95 | $17.27 | 7,207,935.0 | -8.86% |
| 2023-02 | $102.4 | $94.12 | $8.24 | 5,631,178.0 | +3.71% |
| 2023-01 | $94.89 | $81.22 | $13.67 | 4,807,881.0 | +12.97% |
Ryder System Inc 주식 (R) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $93.75 | $82.18 | $11.57 | 5,279,512.0 | -10.61% |
| 2022-11 | $97.26 | $78.34 | $18.92 | 12,953,490.0 | +16.12% |
| 2022-10 | $85.20 | $72.48 | $12.72 | 11,591,307.0 | +6.65% |
| 2022-09 | $79.89 | $65.69 | $14.20 | 16,663,008.0 | -1.24% |
| 2022-08 | $83.89 | $75.51 | $8.38 | 8,492,661.0 | -2.40% |
| 2022-07 | $78.70 | $68.60 | $10.10 | 7,614,558.0 | +10.22% |
| 2022-06 | $84.37 | $68.58 | $15.79 | 13,085,666.0 | -11.20% |
| 2022-05 | $86.50 | $69.01 | $17.49 | 26,133,044.0 | +14.48% |
| 2022-04 | $79.71 | $61.71 | $18.00 | 20,192,105.0 | -11.89% |
| 2022-03 | $85.72 | $75.08 | $10.64 | 11,695,629.0 | +0.62% |
| 2022-02 | $82.98 | $70.53 | $12.45 | 13,279,061.0 | +7.72% |
| 2022-01 | $85.04 | $69.71 | $15.33 | 11,514,697.0 | -11.21% |
1.97%
1.45%
자본화:
|
볼륨(24시간):