Rayonier

NYS:RYN.N, US7549071030
27,580 21:00
-0,660 (-2,34%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 26,495 27,190 26,280
27,200 1.011.850 +0,700 +2,64%
04 mrt 27,170 26,970 26,950
27,390 1.139.836 -0,220 -0,81%
05 mrt 27,110 27,330 26,750
27,490 1.468.409 +0,360 +1,33%
06 mrt 27,280 26,890 26,595
27,280 849.025 -0,440 -1,61%
07 mrt 27,100 27,290 26,995
27,375 1.002.207 +0,400 +1,49%
10 mrt 27,620 27,190 27,180
27,960 1.458.370 -0,100 -0,37%
11 mrt 27,500 27,310 27,075
27,820 1.213.262 +0,120 +0,44%
12 mrt 27,725 27,220 26,870
27,725 1.978.972 -0,090 -0,33%
13 mrt 27,255 27,270 27,030
27,510 943.283 +0,050 +0,18%
14 mrt 27,840 27,940 27,455
28,020 867.239 +0,670 +2,46%
17 mrt 27,680 27,850 27,531
28,170 1.175.779 -0,090 -0,32%
18 mrt 27,960 28,060 27,650
28,190 1.095.059 +0,210 +0,75%
19 mrt 27,800 28,110 27,720
28,190 1.090.004 +0,050 +0,18%
20 mrt 28,010 28,240 28,000
28,305 792.272 +0,130 +0,46%
21 mrt 27,960 27,580 27,490
28,150 3.015.764 -0,660 -2,34%

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