Stockscreener 앱 받기
180.16
2.32%
3.69
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $180.8 | $178.0 | $2.80 | 94,203.0 | +2.12% |
| 2025-10-10 | $186.8 | $176.3 | $10.50 | 394,312.0 | -4.23% |
| 2025-10-09 | $187.9 | $183.9 | $4.02 | 257,614.0 | -1.74% |
| 2025-10-08 | $190.8 | $184.7 | $6.10 | 320,951.0 | +0.96% |
| 2025-10-07 | $194.9 | $185.5 | $9.40 | 324,396.0 | -4.37% |
| 2025-10-06 | $195.5 | $190.0 | $5.52 | 297,250.0 | +0.52% |
| 2025-10-03 | $195.2 | $188.1 | $7.04 | 362,702.0 | +1.44% |
| 2025-10-02 | $191.0 | $187.5 | $3.54 | 213,703.0 | +0.27% |
| 2025-10-01 | $190.4 | $187.5 | $2.84 | 341,152.0 | +0.69% |
| 2025-09-30 | $189.0 | $185.1 | $3.93 | 324,374.0 | +0.90% |
| 2025-09-29 | $188.8 | $184.8 | $4.04 | 335,479.0 | -0.42% |
| 2025-09-26 | $188.8 | $184.6 | $4.19 | 377,130.0 | +1.71% |
| 2025-09-25 | $185.5 | $182.7 | $2.84 | 246,664.0 | +0.01% |
| 2025-09-24 | $187.6 | $183.8 | $3.76 | 180,871.0 | -1.11% |
| 2025-09-23 | $188.7 | $186.0 | $2.66 | 225,217.0 | +0.91% |
| 2025-09-22 | $185.5 | $182.7 | $2.82 | 182,319.0 | +0.66% |
| 2025-09-19 | $186.7 | $182.6 | $4.17 | 700,921.0 | -1.01% |
| 2025-09-18 | $188.0 | $184.8 | $3.26 | 370,102.0 | +0.56% |
| 2025-09-17 | $190.2 | $183.6 | $6.62 | 284,207.0 | -2.02% |
| 2025-09-16 | $189.0 | $185.1 | $3.86 | 205,594.0 | +0.53% |
| 2025-09-15 | $190.1 | $187.1 | $2.99 | 167,296.0 | -0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $195.5 | $176.3 | $19.16 | 2,606,283.0 | -4.47% |
| 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% |
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% |
0.14%
자본화:
|
볼륨(24시간):