30.28
price up icon0.43%   0.13
after-market 시간 외 거래: 30.28
loading

Rayonier Inc 주식 (RYN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (RYN) 가격 이력 2023

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%

Rayonier Inc 주식 (RYN) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
자본화:     |  볼륨(24시간):