Stockscreener 앱 받기
26.78
2.02%
0.53
시간 외 거래:
26.76
-0.02
-0.07%
Rayonier Inc 주식 (RYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $26.17 | $24.82 | $1.35 | 2,623,681.0 | +8.26% |
| 2025-08-06 | $24.00 | $23.65 | $0.35 | 1,172,211.0 | -0.21% |
| 2025-08-05 | $24.09 | $23.60 | $0.485 | 961,515.0 | +0.97% |
| 2025-08-04 | $23.82 | $23.44 | $0.3773 | 1,035,553.0 | +1.02% |
| 2025-08-01 | $23.53 | $23.18 | $0.35 | 1,192,939.0 | +0.47% |
| 2025-07-31 | $23.77 | $23.14 | $0.63 | 1,613,197.0 | -1.06% |
| 2025-07-30 | $24.20 | $23.44 | $0.76 | 1,161,755.0 | -0.63% |
| 2025-07-29 | $23.92 | $23.48 | $0.445 | 751,220.0 | +0.72% |
| 2025-07-28 | $24.14 | $23.50 | $0.645 | 708,500.0 | -2.40% |
| 2025-07-25 | $24.35 | $23.82 | $0.535 | 864,297.0 | +1.09% |
| 2025-07-24 | $24.17 | $23.84 | $0.33 | 709,935.0 | -1.16% |
| 2025-07-23 | $24.26 | $24.14 | $0.12 | 627,524.0 | -0.86% |
| 2025-07-22 | $24.39 | $23.64 | $0.75 | 747,566.0 | +3.40% |
| 2025-07-21 | $23.96 | $23.54 | $0.42 | 831,423.0 | -0.04% |
| 2025-07-18 | $23.65 | $23.43 | $0.22 | 1,229,368.0 | +0.04% |
| 2025-07-17 | $23.89 | $23.43 | $0.46 | 2,114,371.0 | -0.55% |
| 2025-07-16 | $23.71 | $23.30 | $0.415 | 1,219,825.0 | +1.85% |
| 2025-07-15 | $23.55 | $23.09 | $0.465 | 1,143,531.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.83 | $23.18 | $3.65 | 12,382,991.0 | +14.89% |
| 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% |
3.58%
자본화:
|
볼륨(24시간):