Stockscreener 앱 받기
31.38
0.80%
0.25
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $32.26 | $31.86 | $0.395 | 273,584.0 | -1.27% |
| 2024-10-18 | $32.41 | $31.95 | $0.46 | 287,701.0 | +0.84% |
| 2024-10-17 | $32.50 | $31.85 | $0.65 | 1,281,514.0 | -0.74% |
| 2024-10-16 | $32.47 | $31.94 | $0.53 | 508,298.0 | +1.28% |
| 2024-10-15 | $32.30 | $31.86 | $0.445 | 499,048.0 | +0.57% |
| 2024-10-14 | $31.91 | $31.54 | $0.375 | 287,660.0 | +0.32% |
| 2024-10-11 | $31.73 | $31.39 | $0.3441 | 328,995.0 | +0.96% |
| 2024-10-10 | $31.54 | $31.23 | $0.3085 | 397,607.0 | -0.89% |
| 2024-10-09 | $31.71 | $31.36 | $0.35 | 502,697.0 | -0.03% |
| 2024-10-08 | $31.80 | $31.45 | $0.35 | 360,599.0 | -0.09% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.84 | $31.07 | $0.765 | 1,169,978.0 | +0.48% |
| 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% |
Rayonier Inc 주식 (RYN) 가격 이력 2022
| 월 | 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% |
0.52%
자본화:
|
볼륨(24시간):