Holen Sie sich die Stockscreener-App
22.44
3.60%
0.78
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Rayonier Inc-Aktien (RYN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $22.48 | $21.45 | $1.03 | 1,487,826.0 | +3.60% |
| 2026-01-07 | $21.86 | $21.46 | $0.395 | 1,973,085.0 | -0.73% |
| 2026-01-06 | $22.07 | $21.52 | $0.55 | 2,964,404.0 | -1.89% |
| 2026-01-05 | $22.41 | $21.55 | $0.86 | 2,247,079.0 | +2.92% |
| 2026-01-02 | $21.75 | $21.36 | $0.387 | 1,483,046.0 | -0.18% |
| 2025-12-31 | $21.76 | $21.53 | $0.23 | 1,426,453.0 | -0.41% |
| 2025-12-30 | $21.84 | $21.55 | $0.285 | 872,764.0 | +0.28% |
| 2025-12-29 | $21.89 | $21.67 | $0.22 | 1,029,274.0 | -0.46% |
| 2025-12-26 | $21.88 | $21.64 | $0.24 | 873,283.0 | -0.27% |
| 2025-12-24 | $21.92 | $21.62 | $0.30 | 924,101.0 | +0.65% |
| 2025-12-23 | $21.77 | $21.36 | $0.4056 | 1,856,818.0 | +1.17% |
| 2025-12-22 | $21.84 | $21.28 | $0.565 | 1,755,024.0 | -1.52% |
| 2025-12-19 | $22.24 | $21.71 | $0.525 | 3,196,869.0 | +0.00% |
| 2025-12-18 | $22.69 | $21.73 | $0.96 | 2,087,248.0 | -3.03% |
| 2025-12-17 | $22.46 | $22.01 | $0.455 | 1,965,382.0 | +2.04% |
| 2025-12-16 | $22.07 | $21.72 | $0.355 | 1,849,408.0 | -0.09% |
| 2025-12-15 | $22.09 | $21.65 | $0.44 | 1,929,886.0 | +0.82% |
| 2025-12-12 | $22.28 | $21.59 | $0.69 | 1,905,041.0 | -0.73% |
| 2025-12-11 | $22.85 | $21.98 | $0.875 | 1,816,847.0 | -1.30% |
| 2025-12-10 | $22.47 | $21.24 | $1.23 | 2,426,359.0 | +3.67% |
Rayonier Inc-Aktien (RYN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rayonier Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RYN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rayonier Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rayonier Inc-Aktien (RYN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $22.48 | $21.36 | $1.12 | 11,643,266.0 | +3.65% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.85 | $21.18 | $1.67 | 33,274,612.0 | -2.12% |
| 2025-11 | $23.33 | $21.06 | $2.27 | 29,284,884.0 | +0.63% |
| 2025-10 | $27.06 | $21.89 | $5.17 | 28,964,126.0 | -16.84% |
| 2025-09 | $26.96 | $25.47 | $1.49 | 22,557,340.0 | +0.99% |
| 2025-08 | $27.34 | $23.18 | $4.16 | 22,075,652.0 | +12.74% |
| 2025-07 | $24.39 | $21.97 | $2.42 | 24,356,597.0 | +5.09% |
| 2025-06 | $24.30 | $21.84 | $2.46 | 20,943,648.0 | -6.41% |
| 2025-05 | $24.21 | $22.80 | $1.41 | 24,781,415.0 | -3.11% |
| 2025-04 | $28.14 | $22.80 | $5.34 | 23,519,229.0 | -12.27% |
| 2025-03 | $28.30 | $26.28 | $2.02 | 22,814,481.0 | +5.25% |
| 2025-02 | $27.11 | $25.10 | $2.01 | 25,475,516.0 | +1.34% |
| 2025-01 | $27.02 | $24.88 | $2.14 | 14,166,504.0 | +0.15% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.74 | $25.46 | $7.28 | 13,982,591.0 | -18.76% |
| 2024-11 | $32.88 | $29.53 | $3.35 | 14,165,248.0 | +2.05% |
| 2024-10 | $32.50 | $30.51 | $1.99 | 10,497,515.0 | -2.95% |
| 2024-09 | $32.51 | $30.08 | $2.43 | 12,766,869.0 | +4.45% |
| 2024-08 | $31.39 | $28.70 | $2.69 | 14,614,298.0 | +1.58% |
| 2024-07 | $30.74 | $27.39 | $3.34 | 15,125,360.0 | +4.26% |
| 2024-06 | $30.71 | $28.67 | $2.04 | 10,453,414.0 | -3.10% |
| 2024-05 | $30.55 | $28.62 | $1.93 | 9,350,162.0 | +1.21% |
| 2024-04 | $33.23 | $29.51 | $3.72 | 8,212,336.0 | -10.77% |
| 2024-03 | $35.29 | $32.60 | $2.69 | 12,839,490.0 | -3.46% |
| 2024-02 | $34.62 | $30.53 | $4.09 | 14,220,862.0 | +13.63% |
| 2024-01 | $34.05 | $30.25 | $3.80 | 14,450,581.0 | -9.31% |
3.40%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):