Stockscreener 앱 받기
21.90
1.84%
0.38
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $22.15 | $21.52 | $0.63 | 462,097.0 | +1.77% |
| 2025-11-20 | $21.72 | $21.27 | $0.4499 | 1,466,911.0 | +1.03% |
| 2025-11-19 | $21.44 | $21.06 | $0.38 | 1,383,870.0 | -0.28% |
| 2025-11-18 | $21.74 | $21.17 | $0.57 | 1,934,412.0 | -0.56% |
| 2025-11-17 | $21.76 | $21.36 | $0.40 | 2,134,971.0 | -1.42% |
| 2025-11-14 | $22.13 | $21.68 | $0.445 | 1,067,276.0 | -1.49% |
| 2025-11-13 | $22.37 | $22.00 | $0.37 | 1,218,503.0 | -0.09% |
| 2025-11-12 | $22.49 | $21.97 | $0.5199 | 1,404,608.0 | -1.07% |
| 2025-11-11 | $22.77 | $22.34 | $0.44 | 1,311,459.0 | -0.80% |
| 2025-11-10 | $23.05 | $22.35 | $0.70 | 1,505,517.0 | -2.04% |
| 2025-11-07 | $23.06 | $22.45 | $0.61 | 1,511,963.0 | +2.67% |
| 2025-11-06 | $23.33 | $22.01 | $1.32 | 2,389,135.0 | +1.59% |
| 2025-11-05 | $22.21 | $21.73 | $0.48 | 2,041,759.0 | +1.33% |
| 2025-11-04 | $21.83 | $21.23 | $0.60 | 2,179,347.0 | +0.05% |
| 2025-11-03 | $22.00 | $21.35 | $0.645 | 2,489,811.0 | -1.31% |
| 2025-10-31 | $22.56 | $21.89 | $0.67 | 1,713,855.0 | -2.04% |
| 2025-10-30 | $22.73 | $22.48 | $0.25 | 1,182,584.0 | -0.22% |
| 2025-10-29 | $23.14 | $22.56 | $0.58 | 1,708,707.0 | -3.01% |
| 2025-10-28 | $23.44 | $23.05 | $0.39 | 1,213,218.0 | -0.21% |
| 2025-10-27 | $23.48 | $23.10 | $0.38 | 1,250,570.0 | +0.13% |
| 2025-10-24 | $23.57 | $23.08 | $0.485 | 1,548,920.0 | -5.55% |
| 2025-10-23 | $24.73 | $24.02 | $0.705 | 1,467,656.0 | +1.40% |
| 2025-10-22 | $24.84 | $24.31 | $0.53 | 1,325,892.0 | -1.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.33 | $21.06 | $2.27 | 24,501,639.0 | -0.77% |
| 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% |
Rayonier Inc 주식 (RYN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.54%
1.89%
자본화:
|
볼륨(24시간):