Premium
Rayonier Inc (RYN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 2.40916271722 | 25.32 | 26.0675 | 25.22 | 1087219 | 25.59622596 | CS |
| 4 | -0.27 | -1.03053435115 | 26.2 | 27.11 | 25.1 | 1217423 | 25.79002746 | CS |
| 12 | -5.86 | -18.4334696445 | 31.79 | 32.74 | 24.88 | 933901 | 26.68544434 | CS |
| 26 | -3.72 | -12.5463743676 | 29.65 | 32.88 | 24.88 | 754740 | 28.78587505 | CS |
| 52 | -7.27 | -21.8975903614 | 33.2 | 35.29 | 24.88 | 661149 | 29.6536461 | CS |
| 156 | -12.47 | -32.4739583333 | 38.4 | 45.87 | 24.84 | 577761 | 32.27863697 | CS |
| 260 | -3.22 | -11.0463121784 | 29.15 | 45.87 | 15.01 | 594359 | 31.93915141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 25.74 | -0.26 | -1.00 | 26.05 | 26.0675 | 25.64 | 901943 |
| 1739922000 | 26 | 0.63 | 2.48 | 25.38 | 26.03 | 25.22 | 891461 |
| 1739576400 | 25.37 | -0.1 | -0.39 | 25.67 | 25.86 | 25.24 | 1670580 |
| 1739490000 | 25.47 | 0.15 | 0.59 | 25.32 | 25.48 | 25.26 | 884891 |
| 1739403600 | 25.32 | -0.19 | -0.74 | 25.1 | 25.565 | 25.1 | 1698811 |
| 1739317200 | 25.51 | -0.18 | -0.70 | 25.59 | 25.71 | 25.11 | 4406233 |
| 1739230800 | 25.69 | -0.53 | -2.02 | 26.35 | 26.415 | 25.6 | 2676340 |
| 1738971600 | 26.22 | -0.13 | -0.49 | 26.22 | 26.495 | 26.019 | 1213852 |
| 1738885200 | 26.35 | 0.62 | 2.41 | 26.85 | 27.11 | 26.2 | 1464433 |
| 1738798800 | 25.73 | 0.03 | 0.12 | 25.67 | 25.87 | 25.53 | 694850 |
| 1738712400 | 25.7 | -0.24 | -0.93 | 25.94 | 26.17 | 25.56 | 778165 |
| 1738626000 | 25.94 | -0.2 | -0.77 | 25.9 | 26.4959 | 25.83 | 1137743 |
| 1738366800 | 26.14 | -0.15 | -0.57 | 26.13 | 26.38 | 26.03 | 703270 |
| 1738280400 | 26.29 | 0.28 | 1.08 | 26.28 | 26.66 | 26.07 | 799862 |
| 1738194000 | 26.01 | -0.41 | -1.55 | 26.11 | 26.3 | 25.82 | 694620 |
| 1738107600 | 26.42 | -0.41 | -1.53 | 26.65 | 26.81 | 26.28 | 375903 |
| 1738021200 | 26.83 | 0.53 | 2.02 | 26.49 | 27.02 | 26.49 | 446981 |
| 1737762000 | 26.3 | 0.1 | 0.38 | 26.2 | 26.37 | 26.13 | 473678 |
| 1737675600 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737589200 | 26.2 | -0.55 | -2.06 | 26.53 | 26.545 | 26.13 | 454715 |
| 1737502800 | 26.75 | 0.23 | 0.87 | 26.56 | 26.91 | 26.53 | 495509 |
| 1737157200 | 26.52 | 0.35 | 1.34 | 26.04 | 26.84 | 26.04 | 879130 |
| 1737070800 | 26.17 | 0.36 | 1.39 | 25.85 | 26.25 | 25.81 | 838421 |
| 1736984400 | 25.81 | -0.05 | -0.19 | 26.46 | 26.62 | 25.66 | 1410414 |
| 1736898000 | 25.86 | 0.46 | 1.81 | 25.47 | 26 | 25.42 | 573306 |
| 1736811600 | 25.4 | 0.45 | 1.80 | 25 | 25.5299 | 25 | 1629409 |
| 1736552400 | 24.95 | -0.78 | -3.03 | 25.38 | 25.76 | 24.88 | 1331052 |
| 1736379600 | 25.73 | -0.38 | -1.46 | 25.9 | 26.11 | 25.32 | 1138238 |
| 1736293200 | 26.11 | -0.31 | -1.17 | 26.46 | 26.72 | 26.02 | 663231 |
| 1736206800 | 26.42 | 0.08 | 0.30 | 26.32 | 26.85 | 26.265 | 441002 |
| 1735947600 | 26.34 | 0.29 | 1.11 | 26.03 | 26.44 | 26.01 | 420430 |
| 1735861200 | 26.05 | -0.05 | -0.19 | 26.31 | 26.3519 | 26.01 | 563916 |
| 1735688400 | 26.1 | 0.21 | 0.81 | 26.08 | 26.1633 | 25.8 | 1093999 |
| 1735602000 | 25.89 | -0.07 | -0.27 | 25.83 | 25.97 | 25.46 | 879437 |
| 1735342800 | 25.96 | -0.3 | -1.14 | 26.25 | 26.35 | 25.88 | 577860 |
| 1735256400 | 26.26 | -0.17 | -0.64 | 26.23 | 26.42 | 26.12 | 644670 |
| 1735077840 | 26.43 | 0.22 | 0.84 | 26.15 | 26.49 | 26 | 242745 |
| 1734997200 | 26.21 | -0.21 | -0.79 | 26.36 | 26.43 | 26.02 | 1033263 |
| 1734738000 | 26.42 | 0.27 | 1.03 | 28.02 | 28.02 | 26.15 | 2270400 |
| 1734651600 | 26.15 | -0.73 | -2.72 | 26.9 | 27.03 | 26.14 | 724984 |
| 1734565200 | 26.88 | -0.91 | -3.27 | 27.76 | 27.96 | 26.84 | 776898 |
| 1734478800 | 27.79 | -0.76 | -2.66 | 28.07 | 28.38 | 27.73 | 645075 |
| 1734392400 | 28.55 | -0.28 | -0.97 | 28.77 | 29.01 | 28.5 | 628532 |
| 1734133200 | 28.83 | -0.02 | -0.07 | 28.63 | 28.92 | 28.33 | 706075 |
| 1734046800 | 28.85 | -2.14 | -6.91 | 29.07 | 29.38 | 28.84 | 702831 |
| 1733960400 | 30.99 | 0.19 | 0.62 | 30.81 | 31.09 | 30.62 | 840524 |
| 1733874000 | 30.8 | -0.66 | -2.10 | 31.46 | 31.46 | 30.63 | 646796 |
| 1733787600 | 31.46 | 0 | 0.00 | 31.53 | 32.07 | 31.45 | 735494 |
| 1733528400 | 31.46 | 0.22 | 0.70 | 31.6 | 31.76 | 31.235 | 795318 |
| 1733442000 | 31.24 | -0.18 | -0.57 | 31.48 | 31.585 | 31.18 | 665253 |
| 1733355600 | 31.42 | -0.29 | -0.91 | 31.63 | 31.75 | 31.33 | 527516 |
| 1733269200 | 31.71 | 0.24 | 0.76 | 32.74 | 32.74 | 31.425 | 649820 |
| 1733182800 | 31.47 | -0.4 | -1.26 | 31.71 | 31.84 | 31.4 | 612207 |
| 1732917840 | 31.87 | 0.05 | 0.16 | 31.79 | 32.11 | 31.76 | 344664 |
| 1732750800 | 31.82 | 0.36 | 1.14 | 31.7 | 31.95 | 31.615 | 438858 |
| 1732664400 | 31.46 | -0.16 | -0.51 | 31.5 | 31.83 | 31.21 | 352976 |
| 1732578000 | 31.62 | 0.57 | 1.84 | 31.22 | 31.91 | 31.22 | 670611 |
| 1732318800 | 31.05 | 0.77 | 2.54 | 30.17 | 31.06 | 30.17 | 605091 |
| 1732232400 | 30.28 | 0.13 | 0.43 | 30.25 | 30.48 | 30.12 | 492165 |
| 1732146000 | 30.15 | 0.08 | 0.27 | 29.89 | 30.185 | 29.71 | 386807 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
