Stockscreener 앱 받기
160.94
0.91%
-1.47
시장 영업 전:
161.00
0.06
+0.04%
Ryder System Inc 주식 (R) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $162.4 | $160.5 | $1.88 | 236,111.0 | -0.91% |
| 2024-11-15 | $165.9 | $162.0 | $3.85 | 257,487.0 | -1.97% |
| 2024-11-14 | $170.2 | $164.1 | $6.11 | 301,087.0 | -1.25% |
| 2024-11-13 | $168.8 | $164.7 | $4.11 | 311,378.0 | +2.13% |
| 2024-11-12 | $165.8 | $163.5 | $2.26 | 250,287.0 | -1.05% |
| 2024-11-11 | $167.1 | $164.9 | $2.13 | 310,448.0 | +1.95% |
| 2024-11-08 | $163.2 | $159.0 | $4.14 | 299,528.0 | +2.53% |
| 2024-11-07 | $161.9 | $158.5 | $3.47 | 260,848.0 | -1.34% |
| 2024-11-06 | $161.3 | $155.4 | $5.83 | 393,144.0 | +5.76% |
| 2024-11-05 | $152.4 | $147.1 | $5.24 | 273,482.0 | +3.39% |
| 2024-11-04 | $149.4 | $146.8 | $2.60 | 202,969.0 | -0.19% |
| 2024-11-01 | $149.0 | $146.8 | $2.24 | 203,177.0 | +0.83% |
| 2024-10-31 | $149.5 | $146.2 | $3.28 | 258,458.0 | -1.73% |
| 2024-10-30 | $149.6 | $144.6 | $5.05 | 347,716.0 | +2.58% |
| 2024-10-29 | $146.0 | $142.7 | $3.35 | 279,355.0 | +0.50% |
| 2024-10-28 | $144.9 | $140.0 | $4.95 | 360,162.0 | +3.31% |
| 2024-10-25 | $141.3 | $138.0 | $3.35 | 311,284.0 | +0.65% |
| 2024-10-24 | $140.9 | $135.8 | $5.09 | 493,347.0 | -4.25% |
| 2024-10-23 | $146.4 | $143.6 | $2.76 | 444,273.0 | -0.48% |
| 2024-10-22 | $147.2 | $145.2 | $1.96 | 283,071.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $170.2 | $146.8 | $23.43 | 3,536,057.0 | +10.02% |
| 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% |
2.36%
0.08%
자본화:
|
볼륨(24시간):