Holen Sie sich die Stockscreener-App
23.60
4.94%
1.11
Handel nachbörslich:
23.87
0.27
+1.14%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Rayonier Inc-Aktien (RYN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $23.79 | $23.09 | $0.70 | 4,882,023.0 | +4.94% |
| 2026-02-12 | $23.41 | $22.48 | $0.925 | 3,881,290.0 | +0.58% |
| 2026-02-11 | $22.73 | $22.30 | $0.43 | 3,312,239.0 | -0.31% |
| 2026-02-10 | $22.60 | $22.27 | $0.33 | 3,172,897.0 | +0.13% |
| 2026-02-09 | $22.52 | $22.04 | $0.48 | 2,518,246.0 | -0.27% |
| 2026-02-06 | $22.75 | $22.44 | $0.31 | 3,135,929.0 | -0.27% |
| 2026-02-05 | $22.81 | $22.37 | $0.4369 | 3,204,062.0 | -1.10% |
| 2026-02-04 | $22.98 | $22.54 | $0.44 | 4,720,476.0 | +0.98% |
| 2026-02-03 | $22.79 | $22.33 | $0.46 | 3,524,929.0 | -0.09% |
| 2026-02-02 | $22.90 | $22.39 | $0.505 | 4,022,972.0 | -0.75% |
| 2026-01-30 | $23.26 | $21.90 | $1.36 | 16,024,585.0 | +0.62% |
| 2026-01-29 | $22.67 | $21.97 | $0.70 | 4,935,703.0 | +0.49% |
| 2026-01-28 | $23.00 | $22.30 | $0.705 | 4,320,904.0 | -2.56% |
| 2026-01-27 | $23.48 | $22.72 | $0.755 | 3,199,425.0 | -1.37% |
| 2026-01-26 | $24.01 | $23.32 | $0.69 | 2,854,845.0 | -2.50% |
| 2026-01-23 | $24.03 | $23.59 | $0.4433 | 1,838,660.0 | +0.42% |
| 2026-01-22 | $24.82 | $23.77 | $1.05 | 2,092,973.0 | -2.69% |
| 2026-01-21 | $24.66 | $24.33 | $0.33 | 2,083,709.0 | +1.11% |
| 2026-01-20 | $24.51 | $24.07 | $0.435 | 1,627,056.0 | -1.46% |
| 2026-01-16 | $24.78 | $24.02 | $0.76 | 1,694,148.0 | +2.24% |
| 2026-01-15 | $24.42 | $23.85 | $0.57 | 1,720,330.0 | +0.21% |
Rayonier Inc-Aktien (RYN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rayonier Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RYN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rayonier Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rayonier Inc-Aktien (RYN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $23.79 | $22.04 | $1.75 | 41,257,086.0 | +3.78% |
| 2026-01 | $24.82 | $21.36 | $3.46 | 59,936,805.0 | +5.03% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (RYN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.43%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):