Rayonier

NYS:RYN.N, US7549071030
+ Rayonier op mijn watchlist
26,220 22:00
-0,130 (-0,49%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 0,000 31,470 31,400
0,000 593.939 -0,400 -1,26%
03 dec 0,000 31,710 31,425
32,640 647.593 +0,240 +0,76%
04 dec 31,600 31,420 31,330
31,750 527.516 -0,290 -0,91%
05 dec 0,000 31,240 31,180
0,000 627.182 -0,180 -0,57%
06 dec 31,660 31,460 31,235
31,760 795.318 +0,220 +0,70%
09 dec 31,630 31,460 31,450
32,070 735.494 0,000 0,00%
10 dec 0,000 30,800 30,630
31,400 646.935 -0,660 -2,10%
11 dec 0,000 30,990 30,620
31,090 840.094 +0,190 +0,62%
12 dec 0,000 28,850 28,840
29,380 702.829 -2,140 -6,91%
13 dec 28,330 28,830 28,330
28,920 706.075 -0,020 -0,07%
16 dec 0,000 28,550 28,500
29,010 628.532 -0,280 -0,97%
17 dec 0,000 27,790 27,730
28,380 607.223 -0,760 -2,66%
18 dec 0,000 26,880 26,840
27,910 776.894 -0,910 -3,27%
19 dec 26,900 26,150 26,140
27,030 724.984 -0,730 -2,72%
20 dec 26,160 26,420 26,150
26,740 2.270.400 +0,270 +1,03%
23 dec 26,250 26,210 26,020
26,430 1.033.263 -0,210 -0,79%
24 dec 26,200 26,430 26,000
26,490 242.745 +0,220 +0,84%
26 dec 26,350 26,260 26,120
26,420 644.670 -0,170 -0,64%
27 dec 26,300 25,960 25,880
26,350 578.599 -0,300 -1,14%
30 dec 25,780 25,890 25,460
25,970 879.437 -0,070 -0,27%
31 dec 25,930 26,100 25,800
26,163 1.093.999 +0,210 +0,81%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront