Holen Sie sich die Stockscreener-App
26.75
1.71%
0.45
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $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% |
| 2025-09-02 | $26.16 | $25.71 | $0.455 | 866,025.0 | -1.79% |
| 2025-08-29 | $26.44 | $26.16 | $0.28 | 1,048,859.0 | +0.11% |
| 2025-08-28 | $26.47 | $25.90 | $0.57 | 884,151.0 | -0.57% |
| 2025-08-27 | $26.71 | $26.22 | $0.49 | 1,015,327.0 | -0.26% |
| 2025-08-26 | $26.71 | $26.31 | $0.40 | 1,079,350.0 | -1.16% |
| 2025-08-25 | $27.10 | $26.74 | $0.36 | 696,694.0 | -1.22% |
| 2025-08-22 | $27.34 | $26.70 | $0.635 | 951,341.0 | +1.84% |
| 2025-08-21 | $26.68 | $26.39 | $0.29 | 738,635.0 | -0.11% |
| 2025-08-20 | $26.91 | $26.56 | $0.3549 | 956,534.0 | -0.04% |
| 2025-08-19 | $26.70 | $26.29 | $0.41 | 782,039.0 | +1.95% |
| 2025-08-18 | $26.52 | $26.15 | $0.375 | 960,719.0 | -0.65% |
| 2025-08-15 | $26.56 | $26.21 | $0.35 | 908,891.0 | -0.87% |
| 2025-08-14 | $26.61 | $26.29 | $0.325 | 732,454.0 | -0.86% |
| 2025-08-13 | $26.83 | $26.25 | $0.58 | 1,062,333.0 | +2.02% |
| 2025-08-12 | $26.28 | $25.86 | $0.42 | 1,038,218.0 | +1.39% |
| 2025-08-11 | $26.18 | $25.88 | $0.2966 | 1,010,126.0 | -0.61% |
| 2025-08-08 | $26.16 | $25.63 | $0.53 | 1,224,082.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.96 | $25.65 | $1.31 | 4,164,854.0 | +1.79% |
| 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% |
0.01%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):