Stockscreener 앱 받기
23.20
1.99%
-0.47
시간 외 거래:
23.20
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.71 | $23.12 | $0.59 | 1,748,400.0 | -1.99% |
| 2025-05-02 | $24.05 | $23.49 | $0.565 | 1,737,247.0 | +0.34% |
| 2025-05-01 | $23.98 | $23.04 | $0.95 | 2,371,325.0 | -3.56% |
| 2025-04-30 | $24.59 | $24.09 | $0.50 | 1,714,102.0 | -0.24% |
| 2025-04-29 | $24.64 | $24.27 | $0.37 | 771,155.0 | -0.45% |
| 2025-04-28 | $24.73 | $24.39 | $0.3399 | 789,545.0 | +0.74% |
| 2025-04-25 | $24.62 | $24.34 | $0.285 | 708,137.0 | -1.29% |
| 2025-04-24 | $24.96 | $24.54 | $0.42 | 915,454.0 | -0.04% |
| 2025-04-23 | $25.64 | $24.66 | $0.98 | 692,175.0 | -0.56% |
| 2025-04-22 | $25.12 | $24.61 | $0.51 | 662,160.0 | +1.18% |
| 2025-04-21 | $25.13 | $24.28 | $0.85 | 671,691.0 | -2.57% |
| 2025-04-17 | $25.58 | $25.14 | $0.435 | 770,739.0 | +0.88% |
| 2025-04-16 | $25.27 | $24.85 | $0.42 | 913,912.0 | +0.40% |
| 2025-04-15 | $25.33 | $24.84 | $0.495 | 778,890.0 | -0.08% |
| 2025-04-14 | $25.21 | $24.78 | $0.4316 | 806,563.0 | +1.59% |
| 2025-04-11 | $24.63 | $23.74 | $0.89 | 1,205,242.0 | +1.44% |
| 2025-04-10 | $24.74 | $23.68 | $1.06 | 1,214,160.0 | -1.54% |
| 2025-04-09 | $24.77 | $22.80 | $1.97 | 1,490,937.0 | +4.63% |
| 2025-04-08 | $24.65 | $23.25 | $1.40 | 1,560,729.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.05 | $23.04 | $1.02 | 7,605,372.0 | -5.15% |
| 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% |
0.23%
1.84%
자본화:
|
볼륨(24시간):