Rayonier Inc. RYN
NYSE · Vereinigte Staaten · Finanzen
$18,22-0,14 (-0,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,22 | -0,76 % | $18,32 | $18,37 | $17,91 | 3,52M |
| 2026-09-30 | $18,36 | -1,18 % | $18,72 | $18,81 | $18,36 | 5,17M |
| 2026-09-29 | $18,58 | -1,12 % | $18,70 | $19,03 | $18,54 | 3,90M |
| 2026-09-28 | $18,79 | -0,48 % | $18,84 | $18,92 | $18,51 | 3,77M |
| 2026-09-25 | $18,88 | -0,94 % | $19,03 | $19,15 | $18,87 | 3,98M |
| 2026-09-24 | $19,06 | -4,03 % | $19,87 | $19,98 | $19,06 | 5,19M |
| 2026-09-23 | $19,86 | -1,88 % | $20,13 | $20,29 | $19,83 | 2,86M |
| 2026-09-22 | $20,24 | +1,05 % | $20,23 | $20,34 | $20,10 | 3,34M |
| 2026-09-21 | $20,03 | -0,55 % | $20,21 | $20,25 | $19,96 | 3,34M |
| 2026-09-18 | $20,14 | +0,70 % | $19,91 | $20,21 | $19,78 | 4,44M |
| 2026-09-17 | $20,00 | -0,20 % | $20,25 | $20,25 | $19,93 | 2,79M |
| 2026-09-16 | $20,04 | -1,86 % | $20,22 | $20,47 | $19,87 | 2,77M |
| 2026-09-15 | $20,42 | +0,84 % | $20,22 | $20,51 | $20,06 | 4,41M |
| 2026-09-14 | $20,25 | +0,15 % | $20,13 | $20,39 | $20,06 | 3,49M |
| 2026-09-11 | $20,22 | -0,30 % | $20,45 | $20,49 | $20,22 | 3,32M |
| 2026-09-10 | $20,28 | -0,88 % | $20,48 | $20,49 | $20,00 | 3,42M |
| 2026-09-09 | $20,46 | +0,10 % | $20,45 | $20,55 | $20,26 | 3,02M |
| 2026-09-08 | $20,44 | -0,10 % | $20,35 | $20,51 | $20,21 | 2,75M |
| 2026-09-04 | $20,46 | +0,69 % | $20,22 | $20,82 | $20,18 | 3,41M |
| 2026-09-03 | $20,32 | +0,44 % | $20,36 | $20,61 | $20,23 | 4,41M |
| 2026-09-02 | $20,23 | -2,79 % | $20,92 | $20,92 | $20,17 | 6,03M |
| 2026-09-01 | $20,81 | +1,51 % | $20,43 | $20,90 | $20,29 | 5,71M |
| 2026-08-31 | $20,50 | +0,59 % | $20,48 | $20,58 | $20,23 | 5,47M |
| 2026-08-28 | $20,38 | -1,21 % | $20,75 | $20,87 | $20,18 | 3,26M |
| 2026-08-27 | $20,63 | -0,91 % | $20,80 | $20,87 | $20,54 | 2,65M |
| 2026-08-26 | $20,82 | -2,02 % | $21,25 | $21,33 | $20,82 | 1,93M |
| 2026-08-25 | $21,25 | +0,14 % | $21,10 | $21,29 | $20,98 | 2,57M |
| 2026-08-24 | $21,22 | +0,09 % | $21,25 | $21,46 | $21,07 | 2,64M |
| 2026-08-21 | $21,20 | -0,38 % | $21,42 | $21,42 | $21,08 | 3,75M |
| 2026-08-20 | $21,28 | -0,88 % | $21,40 | $21,68 | $21,28 | 2,55M |
| 2026-08-19 | $21,47 | +3,37 % | $20,95 | $21,47 | $20,95 | 3,84M |
| 2026-08-18 | $20,77 | -2,99 % | $21,50 | $21,65 | $20,71 | 3,19M |
| 2026-08-17 | $21,41 | -0,74 % | $21,52 | $21,52 | $21,26 | 2,68M |
| 2026-08-14 | $21,57 | -0,87 % | $21,75 | $21,92 | $21,48 | 2,27M |
| 2026-08-13 | $21,76 | +1,16 % | $21,57 | $21,78 | $21,57 | 2,64M |
| 2026-08-12 | $21,51 | +0,28 % | $21,37 | $21,53 | $21,13 | 2,85M |
| 2026-08-11 | $21,45 | -1,11 % | $21,60 | $21,68 | $21,36 | 2,53M |
| 2026-08-10 | $21,69 | -0,46 % | $21,82 | $21,85 | $21,30 | 3,36M |
| 2026-08-07 | $21,79 | +1,68 % | $21,54 | $21,85 | $21,38 | 2,69M |
| 2026-08-06 | $21,43 | -2,68 % | $22,07 | $22,58 | $21,35 | 3,78M |
| 2026-08-05 | $22,02 | +0,41 % | $22,00 | $22,02 | $21,64 | 4,28M |
| 2026-08-04 | $21,93 | +1,81 % | $21,36 | $21,95 | $21,26 | 6,14M |
| 2026-08-03 | $21,54 | -1,10 % | $21,98 | $22,12 | $21,45 | 2,67M |
| 2026-07-31 | $21,78 | +1,82 % | $21,48 | $21,85 | $21,39 | 2,23M |
| 2026-07-30 | $21,39 | -3,56 % | $22,15 | $22,19 | $21,09 | 2,08M |
| 2026-07-29 | $22,18 | +0,41 % | $22,10 | $22,21 | $21,81 | 2,70M |
| 2026-07-28 | $22,09 | +1,89 % | $21,87 | $22,31 | $21,87 | 2,44M |
| 2026-07-27 | $21,68 | +0,46 % | $21,57 | $21,93 | $21,57 | 1,56M |
| 2026-07-24 | $21,58 | +1,27 % | $21,33 | $21,66 | $21,32 | 1,70M |
| 2026-07-23 | $21,31 | -1,02 % | $21,33 | $21,54 | $21,15 | 1,93M |
| 2026-07-22 | $21,53 | +1,32 % | $21,39 | $21,67 | $21,25 | 1,86M |
| 2026-07-21 | $21,25 | -0,05 % | $21,25 | $21,45 | $20,96 | 2,68M |
| 2026-07-20 | $21,26 | -2,48 % | $21,75 | $21,83 | $21,13 | 2,33M |
| 2026-07-17 | $21,80 | -1,58 % | $22,23 | $22,54 | $21,51 | 2,53M |
| 2026-07-16 | $22,15 | +1,56 % | $21,83 | $22,51 | $21,83 | 3,33M |
| 2026-07-15 | $21,81 | +0,41 % | $21,75 | $22,16 | $21,75 | 2,86M |
| 2026-07-14 | $21,72 | +1,26 % | $21,48 | $21,76 | $21,45 | 1,33M |
| 2026-07-13 | $21,45 | +0,85 % | $21,29 | $21,53 | $21,18 | 1,84M |
| 2026-07-10 | $21,27 | +1,77 % | $21,11 | $21,52 | $21,10 | 1,42M |
| 2026-07-09 | $20,90 | -0,38 % | $21,08 | $21,29 | $20,90 | 1,97M |
| 2026-07-08 | $20,98 | -3,89 % | $21,77 | $21,77 | $20,98 | 2,40M |
| 2026-07-07 | $21,83 | +1,06 % | $21,73 | $21,99 | $21,57 | 2,25M |
| 2026-07-06 | $21,60 | +0,51 % | $21,48 | $21,62 | $21,26 | 1,55M |
| 2026-07-02 | $21,49 | +0,94 % | $21,46 | $21,61 | $21,25 | 1,82M |
| 2026-07-01 | $21,29 | +0,05 % | $21,28 | $21,48 | $21,20 | 2,33M |
| 2026-06-30 | $21,28 | -1,75 % | $21,57 | $21,65 | $20,97 | 3,17M |
| 2026-06-29 | $21,66 | -1,14 % | $21,82 | $21,92 | $21,14 | 3,26M |
| 2026-06-26 | $21,91 | +0,14 % | $21,90 | $22,05 | $21,64 | 3,78M |
| 2026-06-25 | $21,88 | +0,92 % | $21,68 | $21,97 | $21,46 | 2,41M |
| 2026-06-24 | $21,68 | +2,41 % | $21,30 | $21,90 | $21,29 | 2,97M |
| 2026-06-23 | $21,17 | +1,24 % | $20,90 | $21,21 | $20,72 | 2,83M |
| 2026-06-22 | $20,91 | -0,33 % | $20,94 | $21,30 | $20,84 | 3,30M |
| 2026-06-18 | $20,98 | +1,21 % | $20,92 | $21,24 | $20,86 | 3,73M |
| 2026-06-17 | $20,73 | -2,77 % | $21,26 | $21,59 | $20,70 | 2,74M |
| 2026-06-16 | $21,32 | -1,02 % | $21,30 | $21,68 | $21,17 | 2,73M |
| 2026-06-15 | $21,54 | -1,73 % | $21,99 | $22,22 | $21,53 | 2,64M |
| 2026-06-12 | $21,92 | +5,08 % | $21,01 | $21,92 | $21,00 | 2,82M |
| 2026-06-11 | $20,86 | +0,82 % | $20,80 | $20,91 | $20,42 | 2,56M |
| 2026-06-10 | $20,69 | -1,38 % | $21,04 | $21,21 | $20,69 | 2,20M |
| 2026-06-09 | $20,98 | +0,96 % | $21,00 | $21,24 | $20,97 | 2,39M |
| 2026-06-08 | $20,78 | -0,91 % | $21,09 | $21,12 | $20,77 | 2,00M |
| 2026-06-05 | $20,97 | -0,24 % | $21,00 | $21,27 | $20,86 | 2,33M |
| 2026-06-04 | $21,02 | +0,43 % | $21,21 | $21,41 | $20,81 | 2,47M |
| 2026-06-03 | $20,93 | +0,14 % | $20,85 | $21,25 | $20,80 | 2,07M |
| 2026-06-02 | $20,90 | +1,75 % | $20,63 | $21,17 | $20,60 | 2,23M |
| 2026-06-01 | $20,54 | -1,68 % | $20,80 | $20,96 | $20,44 | 2,71M |
| 2026-05-29 | $20,89 | -1,04 % | $21,00 | $21,16 | $20,88 | 5,16M |
| 2026-05-28 | $21,11 | +1,73 % | $20,90 | $21,17 | $20,70 | 2,86M |
| 2026-05-27 | $20,75 | +1,17 % | $20,60 | $21,01 | $20,55 | 2,12M |
| 2026-05-26 | $20,51 | +0,74 % | $20,33 | $20,62 | $20,33 | 2,16M |