Stockscreener 앱 받기
18.88
0.94%
-0.18
시간 외 거래:
19.01
0.13
+0.69%
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $19.15 | $18.87 | $0.28 | 3,978,148.0 | -0.94% |
| 2026-09-24 | $19.98 | $19.05 | $0.925 | 5,191,543.0 | -4.03% |
| 2026-09-23 | $20.29 | $19.83 | $0.46 | 2,782,248.0 | -1.88% |
| 2026-09-22 | $20.34 | $20.10 | $0.24 | 3,343,730.0 | +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% |
| 2026-09-16 | $20.46 | $19.87 | $0.595 | 2,767,013.0 | -1.86% |
| 2026-09-15 | $20.51 | $20.06 | $0.45 | 4,409,743.0 | +0.84% |
| 2026-09-14 | $20.39 | $20.06 | $0.33 | 3,487,210.0 | +0.15% |
| 2026-09-11 | $20.48 | $20.21 | $0.27 | 3,319,026.0 | -0.30% |
| 2026-09-10 | $20.49 | $20.00 | $0.49 | 3,416,982.0 | -0.88% |
| 2026-09-09 | $20.55 | $20.25 | $0.295 | 3,024,013.0 | +0.10% |
| 2026-09-08 | $20.51 | $20.21 | $0.30 | 2,749,533.0 | -0.10% |
| 2026-09-04 | $20.82 | $20.18 | $0.635 | 3,275,691.0 | +0.69% |
| 2026-09-03 | $20.61 | $20.23 | $0.385 | 4,413,168.0 | +0.44% |
| 2026-09-02 | $20.92 | $20.17 | $0.75 | 6,032,042.0 | -2.79% |
| 2026-09-01 | $20.90 | $20.29 | $0.61 | 5,708,636.0 | +1.51% |
| 2026-08-31 | $20.58 | $20.23 | $0.35 | 5,466,217.0 | +0.59% |
| 2026-08-28 | $20.87 | $20.18 | $0.69 | 3,263,259.0 | -1.21% |
Rayonier Inc 주식 (RYN) 연도별 가격 이력
이 심층 분석에서는 Rayonier Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rayonier Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rayonier Inc 주식 (RYN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $20.92 | $18.87 | $2.05 | 72,402,775.0 | -7.90% |
| 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 주식 (RYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RYN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.00%
0.67%
자본화:
|
볼륨(24시간):