Stockscreener 앱 받기
23.55
0.55%
-0.13
시장 영업 전:
23.55
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-17 | $23.89 | $23.43 | $0.46 | 2,114,371.0 | -0.55% |
| 2025-07-16 | $23.71 | $23.30 | $0.415 | 1,219,825.0 | +1.85% |
| 2025-07-15 | $23.55 | $23.09 | $0.465 | 1,143,531.0 | -0.60% |
| 2025-07-14 | $23.52 | $23.26 | $0.26 | 707,254.0 | -0.47% |
| 2025-07-11 | $23.70 | $23.12 | $0.58 | 790,734.0 | -0.13% |
| 2025-07-10 | $23.89 | $23.49 | $0.3992 | 1,115,016.0 | +0.09% |
| 2025-07-09 | $23.59 | $23.04 | $0.55 | 1,823,773.0 | +1.86% |
| 2025-07-08 | $23.10 | $22.61 | $0.49 | 1,302,137.0 | +1.76% |
| 2025-07-07 | $23.07 | $22.59 | $0.48 | 1,100,884.0 | -1.82% |
| 2025-07-03 | $23.27 | $23.00 | $0.27 | 721,430.0 | -0.30% |
| 2025-07-02 | $23.30 | $22.72 | $0.575 | 1,268,780.0 | +1.76% |
| 2025-07-01 | $23.17 | $21.97 | $1.20 | 1,804,077.0 | +2.66% |
| 2025-06-30 | $22.24 | $21.84 | $0.40 | 1,251,249.0 | +0.27% |
| 2025-06-27 | $22.80 | $22.05 | $0.75 | 2,449,992.0 | -2.47% |
| 2025-06-26 | $22.70 | $22.35 | $0.35 | 1,039,334.0 | +1.57% |
| 2025-06-25 | $22.86 | $22.30 | $0.555 | 1,033,759.0 | -2.36% |
| 2025-06-24 | $23.00 | $22.68 | $0.3181 | 1,460,066.0 | +0.35% |
| 2025-06-23 | $22.81 | $22.45 | $0.36 | 1,283,093.0 | +0.84% |
| 2025-06-20 | $22.85 | $22.50 | $0.35 | 1,554,962.0 | -0.04% |
| 2025-06-18 | $22.76 | $22.42 | $0.3404 | 899,355.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $23.89 | $21.97 | $1.92 | 17,226,183.0 | +6.18% |
| 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% |
1.35%
0.32%
자본화:
|
볼륨(24시간):