Stockscreener 앱 받기
26.70
0.60%
0.1603
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $26.71 | $26.43 | $0.28 | 304,566.0 | +0.60% |
| 2025-09-30 | $26.65 | $26.21 | $0.44 | 1,152,767.0 | +0.72% |
| 2025-09-29 | $26.54 | $26.14 | $0.395 | 660,218.0 | -0.38% |
| 2025-09-26 | $26.47 | $25.87 | $0.60 | 813,778.0 | +1.97% |
| 2025-09-25 | $26.19 | $25.75 | $0.435 | 907,515.0 | -0.95% |
| 2025-09-24 | $26.30 | $25.83 | $0.47 | 1,134,324.0 | +1.24% |
| 2025-09-23 | $26.01 | $25.69 | $0.3167 | 772,681.0 | +0.86% |
| 2025-09-22 | $25.93 | $25.47 | $0.455 | 1,043,846.0 | -0.23% |
| 2025-09-19 | $26.08 | $25.66 | $0.42 | 2,720,386.0 | -1.23% |
| 2025-09-18 | $26.29 | $25.67 | $0.6137 | 781,102.0 | +1.21% |
| 2025-09-17 | $26.37 | $25.69 | $0.68 | 1,642,847.0 | -0.85% |
| 2025-09-16 | $26.11 | $25.82 | $0.29 | 1,344,950.0 | -0.61% |
| 2025-09-15 | $26.45 | $25.91 | $0.54 | 1,440,608.0 | -0.76% |
| 2025-09-12 | $26.78 | $26.28 | $0.50 | 816,183.0 | -1.76% |
| 2025-09-11 | $26.80 | $26.26 | $0.54 | 1,219,189.0 | +2.25% |
| 2025-09-10 | $26.32 | $26.02 | $0.30 | 753,963.0 | -0.04% |
| 2025-09-09 | $26.57 | $26.11 | $0.45 | 840,081.0 | -1.62% |
| 2025-09-08 | $26.73 | $26.20 | $0.525 | 1,126,423.0 | -0.49% |
| 2025-09-05 | $26.96 | $26.45 | $0.515 | 778,375.0 | +1.71% |
| 2025-09-04 | $26.30 | $25.65 | $0.65 | 804,861.0 | +2.18% |
| 2025-09-03 | $26.02 | $25.69 | $0.325 | 937,218.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.96 | $25.47 | $1.49 | 22,861,906.0 | +1.60% |
| 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% |
0.28%
0.18%
자본화:
|
볼륨(24시간):