ストックスクリーナーアプリを入手
26.42
1.03%
0.27
Rayonier Inc (RYN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $26.74 | $26.15 | $0.59 | 1,823,153.0 | +1.03% |
| 2024-12-19 | $27.03 | $26.14 | $0.89 | 702,821.0 | -2.72% |
| 2024-12-18 | $27.96 | $26.84 | $1.12 | 748,418.0 | -3.27% |
| 2024-12-17 | $28.38 | $27.73 | $0.65 | 587,252.0 | -2.66% |
| 2024-12-16 | $29.01 | $28.50 | $0.51 | 558,879.0 | -0.97% |
| 2024-12-13 | $28.92 | $28.33 | $0.59 | 673,784.0 | -0.07% |
| 2024-12-12 | $29.38 | $28.84 | $0.54 | 682,917.0 | -6.91% |
| 2024-12-11 | $31.09 | $30.62 | $0.47 | 793,757.0 | +0.62% |
| 2024-12-10 | $31.46 | $30.63 | $0.83 | 611,678.0 | -2.10% |
| 2024-12-09 | $32.07 | $31.45 | $0.62 | 649,192.0 | +0.00% |
| 2024-12-06 | $31.76 | $31.23 | $0.525 | 720,523.0 | +0.70% |
| 2024-12-05 | $31.59 | $31.18 | $0.405 | 525,451.0 | -0.57% |
| 2024-12-04 | $31.75 | $31.33 | $0.42 | 512,061.0 | -0.91% |
| 2024-12-03 | $32.74 | $31.43 | $1.32 | 632,207.0 | +0.76% |
| 2024-12-02 | $31.84 | $31.40 | $0.44 | 485,937.0 | -1.26% |
| 2024-11-29 | $32.11 | $31.76 | $0.35 | 319,136.0 | +0.16% |
| 2024-11-27 | $31.95 | $31.61 | $0.335 | 414,672.0 | +1.14% |
| 2024-11-26 | $31.83 | $31.21 | $0.62 | 346,340.0 | -0.51% |
| 2024-11-25 | $31.91 | $31.20 | $0.705 | 619,383.0 | +1.84% |
| 2024-11-22 | $31.06 | $30.43 | $0.635 | 582,072.0 | +2.54% |
Rayonier Inc (RYN) 株の年ごとの株価履歴
この詳細な分析では、Rayonier Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRYN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rayonier Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRayonier Inc (RYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.74 | $26.14 | $6.60 | 12,531,183.0 | -17.10% |
| 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% |
2023年のRayonier Inc (RYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のRayonier Inc (RYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.57%
大文字化:
|
ボリューム (24 時間):