Holen Sie sich die Stockscreener-App
18.99
0.11%
0.02
Handel nachbörslich:
19.08
0.09
+0.47%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $19.24 | $18.90 | $0.3384 | 2,665,298.0 | +0.11% |
| 2026-10-15 | $19.20 | $18.84 | $0.35 | 2,702,413.0 | +1.72% |
| 2026-10-14 | $19.07 | $18.55 | $0.525 | 3,533,128.0 | -1.22% |
| 2026-10-13 | $19.10 | $18.80 | $0.295 | 2,893,732.0 | -0.05% |
| 2026-10-12 | $18.98 | $18.71 | $0.27 | 2,581,007.0 | -0.47% |
| 2026-10-09 | $18.99 | $18.46 | $0.53 | 4,444,746.0 | +2.04% |
| 2026-10-08 | $18.62 | $17.93 | $0.695 | 6,173,078.0 | +3.39% |
| 2026-10-07 | $18.18 | $17.87 | $0.31 | 5,223,763.0 | -0.55% |
| 2026-10-06 | $18.14 | $17.71 | $0.43 | 5,968,970.0 | +0.44% |
| 2026-10-05 | $18.29 | $17.85 | $0.44 | 3,607,879.0 | -0.28% |
| 2026-10-02 | $18.45 | $18.03 | $0.425 | 3,826,918.0 | -0.88% |
| 2026-10-01 | $18.38 | $17.91 | $0.475 | 3,523,022.0 | -0.76% |
| 2026-09-30 | $18.80 | $18.36 | $0.45 | 5,169,096.0 | -1.18% |
| 2026-09-29 | $19.03 | $18.54 | $0.49 | 3,895,758.0 | -1.12% |
| 2026-09-28 | $18.92 | $18.51 | $0.41 | 3,770,638.0 | -0.48% |
| 2026-09-25 | $19.15 | $18.87 | $0.28 | 3,986,871.0 | -0.94% |
| 2026-09-24 | $19.98 | $19.05 | $0.925 | 5,175,414.0 | -4.03% |
| 2026-09-23 | $20.29 | $19.83 | $0.46 | 2,864,378.0 | -1.88% |
| 2026-09-22 | $20.34 | $20.10 | $0.24 | 3,343,738.0 | +1.05% |
| 2026-09-21 | $20.25 | $19.96 | $0.29 | 3,344,378.0 | -0.55% |
| 2026-09-18 | $20.21 | $19.78 | $0.43 | 4,435,252.0 | +0.70% |
| 2026-09-17 | $20.25 | $19.93 | $0.325 | 2,746,271.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $19.24 | $17.71 | $1.53 | 47,143,954.0 | +3.43% |
| 2026-09 | $20.92 | $18.36 | $2.57 | 81,334,851.0 | -10.44% |
| 2026-08 | $22.58 | $20.18 | $2.40 | 67,664,514.0 | -5.96% |
| 2026-07 | $22.54 | $20.90 | $1.64 | 46,516,790.0 | +2.44% |
| 2026-06 | $22.22 | $20.42 | $1.80 | 57,328,195.0 | +1.87% |
| 2026-05 | $21.49 | $19.56 | $1.93 | 56,429,096.0 | -1.51% |
| 2026-04 | $21.73 | $20.55 | $1.18 | 42,850,014.0 | +2.86% |
| 2026-03 | $22.45 | $19.49 | $2.96 | 72,259,681.0 | -4.05% |
| 2026-02 | $23.79 | $20.75 | $3.04 | 68,488,800.0 | -5.50% |
| 2026-01 | $24.82 | $21.36 | $3.46 | 59,936,805.0 | +5.03% |
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 | $25.80 | $21.89 | $3.91 | 29,957,445.0 | -12.78% |
| 2025-09 | $25.71 | $24.28 | $1.42 | 23,658,604.0 | +0.99% |
| 2025-08 | $26.06 | $22.10 | $3.96 | 23,153,401.0 | +12.74% |
| 2025-07 | $23.25 | $20.95 | $2.31 | 25,545,704.0 | +5.09% |
| 2025-06 | $23.16 | $20.82 | $2.34 | 21,966,131.0 | -6.41% |
| 2025-05 | $23.09 | $21.74 | $1.34 | 25,991,261.0 | -3.11% |
| 2025-04 | $26.83 | $21.74 | $5.09 | 24,667,452.0 | -12.27% |
| 2025-03 | $26.99 | $25.06 | $1.93 | 23,928,298.0 | +5.25% |
| 2025-02 | $25.85 | $23.93 | $1.92 | 26,719,246.0 | +1.34% |
| 2025-01 | $25.76 | $23.72 | $2.04 | 14,858,123.0 | +0.15% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.70 | $24.27 | $5.43 | 14,928,568.0 | -14.63% |
| 2024-11 | $29.83 | $26.79 | $3.04 | 15,613,331.0 | +2.05% |
| 2024-10 | $29.49 | $27.68 | $1.81 | 11,570,653.0 | -2.95% |
| 2024-09 | $29.49 | $27.29 | $2.20 | 14,071,998.0 | +4.45% |
| 2024-08 | $28.48 | $26.04 | $2.44 | 16,108,284.0 | +1.58% |
| 2024-07 | $27.89 | $24.85 | $3.03 | 16,671,591.0 | +4.26% |
| 2024-06 | $27.87 | $26.01 | $1.86 | 11,522,044.0 | -3.10% |
| 2024-05 | $27.72 | $25.97 | $1.75 | 10,306,009.0 | +1.21% |
| 2024-04 | $30.15 | $26.77 | $3.37 | 9,051,863.0 | -10.77% |
| 2024-03 | $32.02 | $29.58 | $2.44 | 14,152,042.0 | -3.46% |
| 2024-02 | $31.41 | $27.70 | $3.71 | 15,674,629.0 | +13.63% |
| 2024-01 | $30.89 | $27.44 | $3.44 | 15,927,831.0 | -9.31% |
1.44%
6.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):