Italia markets closed

Rayonier Inc. (RYN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
36,90-0,32 (-0,86%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202137,0137,2236,6536,9036,90489.100
23 set 202137,2837,6237,1337,2237,22476.700
22 set 202136,8337,2136,6036,9436,94813.800
21 set 202136,9537,3436,5136,5836,581.401.200
20 set 202136,7136,9136,2836,7936,79881.700
17 set 202137,1737,7937,1737,3137,311.563.400
16 set 202136,7837,2036,6337,0537,05465.600
15 set 202136,2236,9836,0936,9236,92696.100
15 set 20210.27 Dividendo
14 set 202136,9536,9536,1436,5036,23340.200
13 set 202136,8037,0936,6836,7436,47378.400
10 set 202136,9637,0436,5636,5736,30432.000
09 set 202137,1037,2936,7136,7636,49390.700
08 set 202137,5037,7037,0237,2236,94555.500
07 set 202138,2038,2637,5137,6837,40766.700
03 set 202138,1138,4137,7838,3138,03651.400
02 set 202137,7538,2237,2838,1437,86834.700
01 set 202136,9837,6036,7737,5537,27980.700
31 ago 202136,7036,9136,4136,7836,511.224.000
30 ago 202136,2036,7836,1236,7436,47489.700
27 ago 202135,2036,4135,1336,1535,88609.300
26 ago 202135,6935,8835,1835,2034,94582.400
25 ago 202136,3536,3935,6935,6935,43482.200
24 ago 202136,6236,7836,1736,3236,05332.100
23 ago 202137,0037,1236,4636,5936,32559.200
20 ago 202136,3436,8436,0836,7436,47304.200
19 ago 202136,1536,6836,0336,4036,13292.000
18 ago 202136,8637,2136,5036,5636,29475.600
17 ago 202136,5936,8736,4536,8536,58268.500
16 ago 202136,8337,2536,5336,9536,68309.200
13 ago 202136,8136,9136,5136,8036,53322.500
12 ago 202137,6437,6436,7436,9336,66273.800
11 ago 202137,2537,7636,9937,4737,19598.800
10 ago 202137,2637,4936,9637,0536,78384.000
09 ago 202136,8937,1436,5637,0436,77738.000
06 ago 202137,2337,4036,7136,9436,67474.300
05 ago 202136,4937,6436,2537,0136,741.185.100
04 ago 202136,5536,7535,5135,6035,34685.500
03 ago 202137,3437,3436,8536,9236,65524.000
02 ago 202137,9838,3637,2637,3437,06494.700
30 lug 202137,8238,0937,5037,7137,43570.100
29 lug 202137,4637,9237,4637,8037,52272.500
28 lug 202137,7637,9537,2837,3137,03414.600
27 lug 202137,2437,6936,9437,6337,35503.800
26 lug 202136,9837,3536,9337,2036,92375.800
23 lug 202136,4537,0436,2637,0336,76536.300
22 lug 202136,4036,4035,9836,2836,01295.200
21 lug 202136,3537,2036,3536,5936,32566.400
20 lug 202136,0936,8735,7536,3836,11762.500
19 lug 202137,1837,2235,6936,0435,771.197.300
16 lug 202137,8637,8637,3237,5537,271.378.300
15 lug 202137,4637,9437,1437,7937,511.003.600
14 lug 202137,4637,8837,1337,6937,411.132.600
13 lug 202137,8138,3337,3437,4537,171.520.000
12 lug 202138,1738,3637,7337,9937,71670.600
09 lug 202137,6438,3036,9738,1737,89857.000
08 lug 202137,6538,3737,2937,4237,141.716.400
07 lug 202136,5138,0436,3137,9037,621.213.900
06 lug 202136,7236,9035,8936,6836,411.041.600
02 lug 202136,0836,6535,9336,6536,38935.300
01 lug 202136,0636,2435,5635,8835,61713.000
30 giu 202135,5436,1135,5435,9335,661.076.500
29 giu 202135,7536,3235,4735,6935,43581.500
28 giu 202135,8535,9035,2835,6835,42988.300
25 giu 202135,3135,9135,3035,8135,551.255.000
24 giu 202134,8235,2734,5235,2434,98786.500
23 giu 202134,3334,6934,1434,5234,26958.300
22 giu 202134,4134,4734,0034,2934,04394.700
21 giu 202134,3734,6034,1534,4034,15562.600
18 giu 202133,9734,3133,8034,0833,832.155.500
17 giu 202134,3734,5133,5834,1233,87782.000
16 giu 202134,6534,8234,2934,4634,21763.800
15 giu 202135,3335,3334,2334,6434,38903.300
15 giu 20210.27 Dividendo
14 giu 202136,2336,2335,2035,4934,96752.500
11 giu 202136,1436,4136,0036,3035,76394.500
10 giu 202136,4036,4035,9736,1935,65559.900
09 giu 202136,4836,5936,0736,2735,73430.700
08 giu 202136,2136,5535,9036,4235,88744.000
07 giu 202136,7136,7536,2136,2435,70504.200
04 giu 202137,2337,2336,3536,6436,091.120.200
03 giu 202137,7338,0536,8237,0536,501.165.600
02 giu 202138,5038,5037,0237,9537,381.271.500
01 giu 202138,3138,5738,1538,5637,981.130.400
28 mag 202138,4838,4837,8338,1937,62872.900
27 mag 202138,3538,5438,1138,2337,66625.700
26 mag 202137,7438,2137,5538,0637,49589.800
25 mag 202137,6837,9137,3337,5336,97594.600
24 mag 202137,9338,0437,4937,6237,06515.200
21 mag 202137,5637,6537,0337,6137,052.098.500
20 mag 202137,6537,6537,1737,5136,95977.500
19 mag 202137,2537,5636,4437,5536,99871.800
18 mag 202137,9838,1537,6737,8837,31846.300
17 mag 202137,9838,0837,5737,8937,32639.700
14 mag 202137,7338,4637,7238,0637,491.016.100
13 mag 202136,6037,7236,5837,5937,031.337.500
12 mag 202137,5937,9436,3736,4835,93875.600
11 mag 202138,1138,2837,3537,7837,22691.300
10 mag 202137,6338,9837,5538,3637,79610.900
07 mag 202137,1637,4936,7737,4236,86413.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...