Rayonier

NYS:RYN.N, US7549071030
+ Rayonier op mijn watchlist
27,660 15:38
+0,190 (+0,69%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 25,940 25,990
26,496 1.137.743 -0,200 -0,77%
04 feb 26,060 25,700 25,560
26,160 778.147 -0,240 -0,93%
05 feb 25,680 25,730 25,530
25,870 694.392 +0,030 +0,12%
06 feb 0,000 26,350 26,200
27,110 1.464.433 +0,620 +2,41%
07 feb 26,145 26,220 26,019
26,495 1.214.046 -0,130 -0,49%
10 feb 26,380 25,690 25,600
26,415 2.676.326 -0,530 -2,02%
11 feb 0,000 25,510 25,110
25,710 4.406.233 -0,180 -0,70%
12 feb 25,120 25,320 25,120
25,560 1.698.911 -0,190 -0,74%
13 feb 0,000 25,470 25,260
25,480 884.891 +0,150 +0,59%
14 feb 25,570 25,370 25,240
25,860 1.547.159 -0,100 -0,39%
18 feb 0,000 26,000 25,220
26,030 886.393 +0,630 +2,48%
19 feb 25,925 25,740 25,640
26,068 901.935 -0,260 -1,00%
20 feb 0,000 26,140 25,580
26,150 787.949 +0,400 +1,55%
21 feb 0,000 25,900 25,840
0,000 1.056.283 -0,240 -0,92%
24 feb 26,200 26,090 25,840
26,320 865.586 +0,190 +0,73%
25 feb 26,200 26,310 25,940
26,430 1.134.705 +0,220 +0,84%
26 feb 26,415 26,150 26,070
26,520 993.603 -0,160 -0,61%
27 feb 26,185 26,510 26,000
26,630 927.914 +0,360 +1,38%
28 feb 26,720 26,490 26,315
26,870 1.856.798 -0,020 -0,08%
« 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