Premium
Rayonier Inc (RYN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.977653631285 | 21.48 | 21.985 | 20.9 | 2040992 | 21.31187393 | CS |
| 4 | 0.26 | 1.23750594955 | 21.01 | 22.22 | 20.7 | 2705575 | 21.3902313 | CS |
| 12 | 0.26 | 1.23750594955 | 21.01 | 22.22 | 19.56 | 2570223 | 20.92974309 | CS |
| 26 | -2.23 | -9.48936170213 | 23.5 | 24.82 | 19.49 | 2887604 | 21.47790962 | CS |
| 52 | -2.27 | -9.64316057774 | 23.54 | 27.335 | 19.49 | 2083028 | 22.16347476 | CS |
| 156 | -9.78 | -31.4975845411 | 31.05 | 35.29 | 19.49 | 1178225 | 24.72989835 | CS |
| 260 | -16.9 | -44.2756091171 | 38.17 | 45.87 | 19.49 | 918934 | 27.37679136 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 21.27 | 0.37 | 1.77 | 21.11 | 21.515 | 21.095 | 1418931 |
| 1783636800 | 20.9 | -0.08 | -0.38 | 21.08 | 21.29 | 20.9 | 1974196 |
| 1783550400 | 20.98 | -0.85 | -3.89 | 21.77 | 21.77 | 20.98 | 2398267 |
| 1783464000 | 21.83 | 0.23 | 1.06 | 21.73 | 21.985 | 21.565 | 2246136 |
| 1783377600 | 21.6 | 0.11 | 0.51 | 21.48 | 21.615 | 21.2562 | 1545367 |
| 1783032000 | 21.49 | 0.2 | 0.94 | 21.46 | 21.605 | 21.245 | 1819402 |
| 1782945600 | 21.29 | 0.01 | 0.05 | 21.28 | 21.48 | 21.2 | 2333431 |
| 1782859200 | 21.28 | -0.38 | -1.75 | 21.57 | 21.66 | 20.97 | 3167508 |
| 1782772800 | 21.66 | -0.25 | -1.14 | 21.82 | 21.92 | 21.14 | 3263671 |
| 1782513600 | 21.91 | 0.03 | 0.14 | 21.9 | 22.045 | 21.64 | 3784360 |
| 1782427200 | 21.88 | 0.2 | 0.92 | 21.68 | 21.97 | 21.455 | 2412954 |
| 1782340800 | 21.68 | 0.51 | 2.41 | 21.3 | 21.895 | 21.29 | 2968392 |
| 1782254400 | 21.17 | 0.26 | 1.24 | 20.9 | 21.21 | 20.72 | 2825361 |
| 1782168000 | 20.91 | -0.07 | -0.33 | 20.94 | 21.3 | 20.835 | 3300914 |
| 1781822400 | 20.98 | 0.25 | 1.21 | 20.92 | 21.235 | 20.86 | 3725423 |
| 1781736000 | 20.73 | -0.59 | -2.77 | 21.26 | 21.585 | 20.7 | 2743401 |
| 1781649600 | 21.32 | -0.22 | -1.02 | 21.3 | 21.68 | 21.17 | 2728218 |
| 1781563200 | 21.54 | -0.38 | -1.73 | 21.99 | 22.22 | 21.525 | 2641697 |
| 1781304000 | 21.92 | 1.06 | 5.08 | 21.01 | 21.92 | 21 | 2821659 |
| 1781217600 | 20.86 | 0.17 | 0.82 | 20.8 | 20.91 | 20.42 | 2563402 |
| 1781131200 | 20.69 | -0.29 | -1.38 | 21.04 | 21.213 | 20.69 | 2196824 |
| 1781044800 | 20.98 | 0.2 | 0.96 | 21 | 21.235 | 20.965 | 2393406 |
| 1780958400 | 20.78 | -0.19 | -0.91 | 21.09 | 21.12 | 20.77 | 2003789 |
| 1780699200 | 20.97 | -0.05 | -0.24 | 21 | 21.27 | 20.86 | 2329083 |
| 1780612800 | 21.02 | 0.09 | 0.43 | 21.21 | 21.41 | 20.81 | 2467809 |
| 1780526400 | 20.93 | 0.03 | 0.14 | 20.85 | 21.25 | 20.8 | 2074647 |
| 1780440000 | 20.9 | 0.36 | 1.75 | 20.63 | 21.165 | 20.6 | 2228252 |
| 1780353600 | 20.54 | -0.35 | -1.68 | 20.8 | 21 | 20.435 | 2706411 |
| 1780094400 | 20.89 | -0.22 | -1.04 | 21 | 21.16 | 20.875 | 5159658 |
| 1780008000 | 21.11 | 0.36 | 1.73 | 20.9 | 21.17 | 20.7 | 2857279 |
| 1779921600 | 20.75 | 0.24 | 1.17 | 20.6 | 21.005 | 20.55 | 2122870 |
| 1779835200 | 20.51 | 0.15 | 0.74 | 20.55 | 20.615 | 20.33 | 2163507 |
| 1779489600 | 20.36 | -0.03 | -0.15 | 20.35 | 20.66 | 20.235 | 2520831 |
| 1779403200 | 20.39 | 0.16 | 0.79 | 20.11 | 20.555 | 19.99 | 2880665 |
| 1779316800 | 20.23 | 0.26 | 1.30 | 20.11 | 20.33 | 20 | 3263574 |
| 1779230400 | 19.97 | 0.12 | 0.60 | 19.83 | 20.135 | 19.56 | 3300176 |
| 1779144000 | 19.85 | 0.03 | 0.15 | 19.94 | 20.065 | 19.84 | 2090431 |
| 1778884800 | 19.82 | -0.4 | -1.98 | 20.36 | 20.36 | 19.7 | 3482505 |
| 1778798400 | 20.22 | 0.2 | 1.00 | 20.04 | 20.29 | 20.04 | 2613201 |
| 1778712000 | 20.02 | -0.32 | -1.57 | 20.28 | 20.3142 | 19.745 | 3569702 |
| 1778625600 | 20.34 | 0.03 | 0.15 | 20.34 | 20.68 | 20.17 | 2871435 |
| 1778539200 | 20.31 | -0.11 | -0.54 | 20.5 | 20.76 | 20.3 | 2181674 |
| 1778280000 | 20.42 | 0.01 | 0.05 | 20.5 | 20.73 | 20.31 | 2963366 |
| 1778193600 | 20.41 | -0.78 | -3.68 | 20.9 | 21.49 | 20.4 | 3886362 |
| 1778107200 | 21.19 | 0.49 | 2.37 | 20.89 | 21.255 | 20.89 | 2220167 |
| 1778020800 | 20.7 | 0.09 | 0.44 | 20.69 | 20.96 | 20.69 | 1923504 |
| 1777934400 | 20.61 | -0.34 | -1.62 | 21.01 | 21.01 | 20.45 | 2466678 |
| 1777675200 | 20.95 | -0.26 | -1.23 | 21.29 | 21.45 | 20.93 | 1896357 |
| 1777588800 | 21.21 | -0.01 | -0.05 | 21.19 | 21.435 | 20.915 | 2912054 |
| 1777502400 | 21.22 | -0.25 | -1.16 | 21.42 | 21.605 | 21 | 1977823 |
| 1777416000 | 21.47 | 0.09 | 0.42 | 21.53 | 21.63 | 21.28 | 2026583 |
| 1777329600 | 21.38 | 0.05 | 0.23 | 21.35 | 21.545 | 21.26 | 1955163 |
| 1777070400 | 21.33 | 0.03 | 0.14 | 21.28 | 21.44 | 21.22 | 1696592 |
| 1776984000 | 21.3 | 0.35 | 1.67 | 21.04 | 21.375 | 20.885 | 2261704 |
| 1776897600 | 20.95 | -0.25 | -1.18 | 21.33 | 21.38 | 20.875 | 1747384 |
| 1776811200 | 21.2 | -0.21 | -0.98 | 21.43 | 21.73 | 21.14 | 1967631 |
| 1776724800 | 21.41 | 0.09 | 0.42 | 21.23 | 21.48 | 21.04 | 1600443 |
| 1776465600 | 21.32 | 0.29 | 1.38 | 21.01 | 21.3998 | 21.01 | 2259431 |
| 1776379200 | 21.03 | 0.21 | 1.01 | 20.77 | 21.03 | 20.66 | 1999780 |
| 1776292800 | 20.82 | -0.47 | -2.21 | 21.23 | 21.3 | 20.755 | 2314547 |
| 1776206400 | 21.29 | -0.17 | -0.79 | 21.38 | 21.61 | 21.285 | 1626738 |
| 1776120000 | 21.46 | 0.26 | 1.23 | 21.2 | 21.47 | 20.96 | 1902972 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
