Italia markets close in 1 hour 35 minutes

Rayonier Inc. (RYN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,42-0,03 (-0,08%)
In data: 09:55AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202430,2530,4330,2530,4230,4211.237
23 apr 202430,5430,8530,4530,4530,45323.200
22 apr 202430,3630,5930,0830,4930,49352.400
19 apr 202430,2130,4029,8930,3530,35414.700
18 apr 202430,5030,6330,2030,2530,25313.300
17 apr 202430,6030,7330,1930,2930,29411.800
16 apr 202430,8230,8730,2630,5630,56502.800
15 apr 202431,6831,8630,9731,1331,13484.900
12 apr 202431,6931,8131,4331,6931,69460.800
11 apr 202431,5031,9231,2431,7431,74354.900
10 apr 202431,7531,9530,9831,3431,34328.600
09 apr 202432,2832,5332,0332,5032,50232.400
08 apr 202432,1132,2431,9132,0832,08269.400
05 apr 202431,9832,1831,8331,9531,95423.000
04 apr 202432,3432,4931,7531,9531,95398.300
03 apr 202431,9132,2331,7832,1032,10563.700
02 apr 202432,0632,2031,8131,9731,97620.300
01 apr 202433,2333,2332,4432,4732,47534.200
28 mar 202433,5033,6833,0933,2433,24699.400
27 mar 202433,5333,6833,2033,4133,41664.600
26 mar 202433,4133,6133,1733,2133,21624.300
25 mar 202433,3033,5733,1633,2233,22307.900
22 mar 202433,1833,2832,9033,1833,18703.900
21 mar 202433,2333,4333,0733,1333,13699.800
20 mar 202432,8833,3032,7833,0833,08434.200
19 mar 202432,8033,0932,6032,8932,891.104.200
18 mar 202433,0033,3032,8633,0433,04387.100
15 mar 202433,0433,4032,9833,0733,071.127.600
14 mar 202433,6933,7332,9933,3533,35397.200
13 mar 202434,2434,6033,5633,8333,83540.600
13 mar 20240.285 Dividendo
12 mar 202434,7034,7834,2034,5634,28652.200
11 mar 202435,0135,1434,6834,8434,55356.200
08 mar 202434,8335,1834,7735,1134,82681.600
07 mar 202435,2135,2134,5534,6334,34472.000
06 mar 202435,0935,1534,8334,9734,68622.200
05 mar 202435,0435,2534,2034,8434,55848.700
04 mar 202434,6235,2934,4035,2034,91668.800
01 mar 202434,2434,7233,9834,5034,22847.100
29 feb 202433,9834,6233,7134,4334,15892.400
28 feb 202433,4534,4433,4533,6433,361.073.900
27 feb 202433,6533,7833,2533,7033,42622.100
26 feb 202433,2333,5232,8633,3733,09461.600
23 feb 202433,2233,6933,0533,4333,15429.400
22 feb 202433,3833,4833,0033,2232,95370.300
21 feb 202433,6233,7733,0833,2632,99629.200
20 feb 202433,2033,7633,2033,5333,25461.100
16 feb 202433,0833,7832,9733,5133,231.197.700
15 feb 202433,5033,6033,3133,5533,27443.700
14 feb 202432,8133,1532,5733,1132,84524.200
13 feb 202432,3032,8531,8732,6632,39550.600
12 feb 202433,0133,2732,7633,0632,79641.000
09 feb 202432,7332,9832,5932,9532,68295.600
08 feb 202432,7433,1332,7432,8732,60346.000
07 feb 202433,3233,3232,6432,8932,62483.000
06 feb 202432,7733,2632,5933,1432,87767.700
05 feb 202432,1132,9831,9332,6632,39772.900
02 feb 202431,8432,5431,7232,5332,261.733.700
01 feb 202430,7132,5030,5332,3732,101.525.200
31 gen 202430,9131,1030,2530,3030,05709.100
30 gen 202430,7531,0030,6230,8630,61395.300
29 gen 202430,8131,0730,7230,9630,70805.000
26 gen 202430,9531,1130,7930,8930,64606.500
25 gen 202431,3831,4730,9030,9430,681.853.000
24 gen 202431,5331,5330,8630,9330,67974.400
23 gen 202431,8331,8331,0631,1930,931.045.400
22 gen 202431,6231,8131,4331,5931,33581.200
19 gen 202431,2731,4930,9631,4631,20549.100
18 gen 202431,0831,3730,8531,2530,99804.700
17 gen 202431,3131,4830,8631,0530,79533.100
16 gen 202431,6832,0531,6631,7231,46499.200
12 gen 202432,6232,8131,9032,0731,81350.800
11 gen 202432,2132,2831,8432,1731,90402.500
10 gen 202432,1432,3732,0032,1531,88376.700
09 gen 202432,1832,4432,0732,0831,82459.800
08 gen 202432,5932,9732,4832,5832,31653.300
05 gen 202432,3232,8932,2232,6932,42560.600
04 gen 202433,0633,2032,6232,6432,37802.200
03 gen 202433,3833,7433,0233,1432,87891.900
02 gen 202433,1534,0532,9634,0233,74596.800
29 dic 202333,4833,7133,2733,4133,13617.500
28 dic 202333,2233,6933,1533,6833,40634.700
28 dic 20230.2 Dividendo
27 dic 202333,4233,5733,1933,4032,93436.100
26 dic 202333,0633,3032,8833,2832,81333.000
22 dic 202332,9333,1832,6232,9632,49308.100
21 dic 202332,8032,8032,2532,7532,29585.400
20 dic 202333,2533,3432,4632,5432,081.150.600
19 dic 202333,2933,7333,2733,3032,83496.000
18 dic 202333,4133,4132,9232,9732,50310.900
15 dic 202333,8834,2133,1033,2432,771.281.800
14 dic 202333,0134,1032,7034,0933,61806.400
14 dic 20230.285 Dividendo
13 dic 202331,8533,1531,8532,7932,04744.300
12 dic 202332,0732,0831,6031,7831,06551.300
11 dic 202331,3132,1231,3032,1231,39719.800
08 dic 202330,8731,5130,7831,4230,71562.400
07 dic 202330,6630,9630,3630,8730,17365.700
06 dic 202331,1631,2230,5130,5829,88469.500
05 dic 202331,1631,3530,7730,8930,19568.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...