Stockscreener 앱 받기
20.36
0.15%
-0.03
시간 외 거래:
20.36
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $20.66 | $20.23 | $0.425 | 2,520,684.0 | -0.15% |
| 2026-05-21 | $20.55 | $19.99 | $0.565 | 2,880,599.0 | +0.79% |
| 2026-05-20 | $20.33 | $20.00 | $0.33 | 3,263,614.0 | +1.30% |
| 2026-05-19 | $20.14 | $19.56 | $0.575 | 3,299,926.0 | +0.60% |
| 2026-05-18 | $20.07 | $19.84 | $0.225 | 2,090,375.0 | +0.15% |
| 2026-05-15 | $20.36 | $19.70 | $0.66 | 3,482,076.0 | -1.98% |
| 2026-05-14 | $20.29 | $20.04 | $0.25 | 2,612,847.0 | +1.00% |
| 2026-05-13 | $20.31 | $19.75 | $0.5692 | 3,569,600.0 | -1.57% |
| 2026-05-12 | $20.68 | $20.17 | $0.51 | 2,871,186.0 | +0.15% |
| 2026-05-11 | $20.76 | $20.30 | $0.46 | 2,180,109.0 | -0.54% |
| 2026-05-08 | $20.73 | $20.31 | $0.42 | 2,963,017.0 | +0.05% |
| 2026-05-07 | $21.49 | $20.40 | $1.09 | 3,885,901.0 | -3.68% |
| 2026-05-06 | $21.25 | $20.89 | $0.365 | 2,219,869.0 | +2.37% |
| 2026-05-05 | $20.96 | $20.69 | $0.27 | 1,923,347.0 | +0.44% |
| 2026-05-04 | $21.00 | $20.45 | $0.55 | 2,467,613.0 | -1.62% |
| 2026-05-01 | $21.45 | $20.93 | $0.52 | 1,896,301.0 | -1.23% |
| 2026-04-30 | $21.43 | $20.91 | $0.52 | 2,911,904.0 | -0.05% |
| 2026-04-29 | $21.61 | $21.00 | $0.605 | 1,977,626.0 | -1.16% |
| 2026-04-28 | $21.63 | $21.28 | $0.35 | 2,013,397.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.49 | $19.56 | $1.93 | 46,647,748.0 | -4.01% |
| 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% |
0.59%
1.20%
자본화:
|
볼륨(24시간):