Holen Sie sich die Stockscreener-App
30.28
0.43%
0.13
Handel nachbörslich:
30.28
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.48 | $30.12 | $0.36 | 463,022.0 | +0.43% |
| 2024-11-20 | $30.18 | $29.71 | $0.475 | 366,351.0 | +0.27% |
| 2024-11-19 | $30.14 | $29.77 | $0.37 | 458,900.0 | -0.23% |
| 2024-11-18 | $30.29 | $29.74 | $0.5477 | 566,678.0 | +0.57% |
| 2024-11-15 | $30.11 | $29.53 | $0.58 | 1,072,890.0 | +0.84% |
| 2024-11-14 | $30.33 | $29.72 | $0.61 | 1,145,416.0 | -1.30% |
| 2024-11-13 | $30.32 | $29.91 | $0.415 | 1,186,408.0 | +1.24% |
| 2024-11-12 | $30.40 | $29.74 | $0.66 | 1,416,521.0 | -1.62% |
| 2024-11-11 | $31.30 | $30.13 | $1.17 | 920,003.0 | -2.45% |
| 2024-11-08 | $31.97 | $30.93 | $1.04 | 1,182,140.0 | -2.05% |
| 2024-11-07 | $32.88 | $31.39 | $1.49 | 1,007,756.0 | +0.54% |
| 2024-11-06 | $32.19 | $31.21 | $0.975 | 850,240.0 | -0.66% |
| 2024-11-05 | $31.73 | $31.05 | $0.68 | 487,409.0 | +0.96% |
| 2024-11-04 | $31.84 | $31.23 | $0.605 | 410,067.0 | +0.80% |
| 2024-11-01 | $31.74 | $31.07 | $0.67 | 349,844.0 | -0.32% |
| 2024-10-31 | $31.61 | $31.22 | $0.39 | 399,723.0 | -1.01% |
| 2024-10-30 | $31.73 | $30.91 | $0.825 | 433,367.0 | +2.57% |
| 2024-10-29 | $31.33 | $30.51 | $0.82 | 577,113.0 | -2.13% |
| 2024-10-28 | $31.68 | $31.35 | $0.33 | 407,335.0 | -0.13% |
| 2024-10-25 | $32.14 | $31.45 | $0.69 | 322,443.0 | -1.19% |
| 2024-10-24 | $31.94 | $31.65 | $0.294 | 443,795.0 | +0.70% |
| 2024-10-23 | $31.88 | $31.47 | $0.41 | 297,275.0 | +0.25% |
| 2024-10-22 | $31.92 | $31.53 | $0.39 | 523,019.0 | -1.25% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $32.88 | $29.53 | $3.35 | 12,346,667.0 | -3.04% |
| 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% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.21 | $30.36 | $3.85 | 11,857,061.0 | +8.90% |
| 2023-11 | $31.34 | $24.84 | $6.50 | 12,212,103.0 | +21.55% |
| 2023-10 | $28.39 | $24.84 | $3.55 | 9,144,108.0 | -11.31% |
| 2023-09 | $30.48 | $27.73 | $2.75 | 15,149,600.0 | -4.82% |
| 2023-08 | $33.16 | $29.70 | $3.46 | 10,548,785.0 | -9.72% |
| 2023-07 | $33.32 | $30.01 | $3.31 | 8,654,541.0 | +5.48% |
| 2023-06 | $31.45 | $28.34 | $3.11 | 11,215,319.0 | +7.09% |
| 2023-05 | $31.66 | $27.81 | $3.85 | 11,915,004.0 | -6.51% |
| 2023-04 | $33.64 | $30.69 | $2.95 | 7,303,411.0 | -5.71% |
| 2023-03 | $34.05 | $30.80 | $3.25 | 10,914,945.0 | -0.95% |
| 2023-02 | $37.79 | $33.50 | $4.29 | 8,151,527.0 | -7.72% |
| 2023-01 | $36.41 | $32.60 | $3.81 | 6,838,743.0 | +10.41% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $36.32 | $32.35 | $3.97 | 7,947,387.0 | -8.14% |
| 2022-11 | $36.48 | $31.25 | $5.23 | 9,915,982.0 | +6.47% |
| 2022-10 | $34.20 | $30.25 | $3.95 | 11,595,453.0 | +12.45% |
| 2022-09 | $36.84 | $29.51 | $7.33 | 14,299,796.0 | -15.63% |
| 2022-08 | $38.47 | $35.26 | $3.21 | 9,595,932.0 | -5.91% |
| 2022-07 | $38.11 | $34.07 | $4.04 | 11,994,168.0 | +0.99% |
| 2022-06 | $42.05 | $35.82 | $6.23 | 11,978,731.0 | -9.32% |
| 2022-05 | $43.39 | $35.67 | $7.72 | 13,816,540.0 | -4.58% |
| 2022-04 | $45.87 | $41.25 | $4.62 | 10,946,817.0 | +5.06% |
| 2022-03 | $43.45 | $38.92 | $4.53 | 14,252,915.0 | +3.58% |
| 2022-02 | $39.94 | $35.59 | $4.35 | 11,206,595.0 | +8.65% |
| 2022-01 | $40.98 | $34.80 | $6.18 | 11,406,156.0 | -9.46% |
1.36%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):