30.28
price up icon0.43%   0.13
after-market Dopo l'orario di chiusura: 30.28
loading

Storico Dei Prezzi Delle Azioni Di Rayonier Inc (RYN)

Data Alto Basso Alto - Basso Volume % Modifica
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 Stock (RYN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rayonier Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RYN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rayonier Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Rayonier Inc Storia dei prezzi delle azioni (RYN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (RYN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (RYN) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$129.27
price up icon 1.36%
$50.65
price up icon 0.22%
reit_specialty WY
$30.60
price down icon 0.23%
$219.43
price up icon 0.22%
reit_specialty IRM
$118.73
price up icon 2.09%
Capitalizzazione:     |  Volume (24 ore):