Holen Sie sich die Stockscreener-App
22.30
3.67%
0.79
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $22.47 | $21.24 | $1.23 | 2,426,359.0 | +3.67% |
| 2025-12-09 | $22.01 | $21.48 | $0.53 | 1,374,177.0 | -1.65% |
| 2025-12-08 | $22.04 | $21.53 | $0.51 | 1,454,844.0 | +1.67% |
| 2025-12-05 | $21.71 | $21.39 | $0.315 | 1,250,007.0 | +0.33% |
| 2025-12-04 | $21.49 | $21.22 | $0.27 | 1,366,461.0 | +0.70% |
| 2025-12-03 | $21.67 | $21.18 | $0.482 | 1,241,726.0 | -0.65% |
| 2025-12-02 | $21.86 | $21.43 | $0.43 | 1,058,452.0 | -0.92% |
| 2025-12-01 | $22.13 | $21.59 | $0.54 | 1,040,641.0 | -2.61% |
| 2025-11-28 | $22.29 | $21.96 | $0.33 | 449,378.0 | +1.28% |
| 2025-11-26 | $22.22 | $21.82 | $0.3999 | 903,543.0 | +0.14% |
| 2025-11-25 | $21.98 | $21.61 | $0.3613 | 989,070.0 | +1.72% |
| 2025-11-24 | $21.95 | $21.38 | $0.57 | 1,748,151.0 | -1.78% |
| 2025-11-21 | $22.15 | $21.52 | $0.63 | 1,155,200.0 | +1.86% |
| 2025-11-20 | $21.72 | $21.27 | $0.4499 | 1,466,911.0 | +1.03% |
| 2025-11-19 | $21.44 | $21.06 | $0.38 | 1,383,870.0 | -0.28% |
| 2025-11-18 | $21.74 | $21.17 | $0.57 | 1,934,412.0 | -0.56% |
| 2025-11-17 | $21.76 | $21.36 | $0.40 | 2,134,971.0 | -1.42% |
| 2025-11-14 | $22.13 | $21.68 | $0.445 | 1,067,276.0 | -1.49% |
| 2025-11-13 | $22.37 | $22.00 | $0.37 | 1,218,503.0 | -0.09% |
| 2025-11-12 | $22.49 | $21.97 | $0.5199 | 1,404,608.0 | -1.07% |
| 2025-11-11 | $22.77 | $22.34 | $0.44 | 1,311,459.0 | -0.80% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.47 | $21.18 | $1.29 | 13,639,026.0 | +0.41% |
| 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% |
Rayonier Inc-Aktien (RYN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
4.83%
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):