Mercado fechado

Rayonier Inc. (RYN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
33,24-0,17 (-0,51%)
No fechamento: 04:00PM EDT
33,24 0,00 (0,00%)
Pós-fechamento: 04:09PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202433,5033,6833,0933,2433,24699.400
27 de mar. de 202433,5333,6833,2033,4133,41664.600
26 de mar. de 202433,4133,6133,1733,2133,21624.300
25 de mar. de 202433,3033,5733,1633,2233,22307.900
22 de mar. de 202433,1833,2832,9033,1833,18703.900
21 de mar. de 202433,2333,4333,0733,1333,13699.800
20 de mar. de 202432,8833,3032,7833,0833,08434.200
19 de mar. de 202432,8033,0932,6032,8932,891.104.200
18 de mar. de 202433,0033,3032,8633,0433,04387.100
15 de mar. de 202433,0433,4032,9833,0733,071.127.600
14 de mar. de 202433,6933,7332,9933,3533,35397.200
13 de mar. de 202434,2434,6033,5633,8333,83540.600
13 de mar. de 20240.285 Dividendo
12 de mar. de 202434,7034,7834,2034,5634,28652.200
11 de mar. de 202435,0135,1434,6834,8434,55356.200
08 de mar. de 202434,8335,1834,7735,1134,82681.600
07 de mar. de 202435,2135,2134,5534,6334,34472.000
06 de mar. de 202435,0935,1534,8334,9734,68622.200
05 de mar. de 202435,0435,2534,2034,8434,55848.700
04 de mar. de 202434,6235,2934,4035,2034,91668.800
01 de mar. de 202434,2434,7233,9834,5034,22847.100
29 de fev. de 202433,9834,6233,7134,4334,15892.400
28 de fev. de 202433,4534,4433,4533,6433,361.073.900
27 de fev. de 202433,6533,7833,2533,7033,42622.100
26 de fev. de 202433,2333,5232,8633,3733,09461.600
23 de fev. de 202433,2233,6933,0533,4333,15429.400
22 de fev. de 202433,3833,4833,0033,2232,95370.300
21 de fev. de 202433,6233,7733,0833,2632,99629.200
20 de fev. de 202433,2033,7633,2033,5333,25461.100
16 de fev. de 202433,0833,7832,9733,5133,231.197.700
15 de fev. de 202433,5033,6033,3133,5533,27443.700
14 de fev. de 202432,8133,1532,5733,1132,84524.200
13 de fev. de 202432,3032,8531,8732,6632,39550.600
12 de fev. de 202433,0133,2732,7633,0632,79641.000
09 de fev. de 202432,7332,9832,5932,9532,68295.600
08 de fev. de 202432,7433,1332,7432,8732,60346.000
07 de fev. de 202433,3233,3232,6432,8932,62483.000
06 de fev. de 202432,7733,2632,5933,1432,87767.700
05 de fev. de 202432,1132,9831,9332,6632,39772.900
02 de fev. de 202431,8432,5431,7232,5332,261.733.700
01 de fev. de 202430,7132,5030,5332,3732,101.525.200
31 de jan. de 202430,9131,1030,2530,3030,05709.100
30 de jan. de 202430,7531,0030,6230,8630,61395.300
29 de jan. de 202430,8131,0730,7230,9630,70805.000
26 de jan. de 202430,9531,1130,7930,8930,64606.500
25 de jan. de 202431,3831,4730,9030,9430,681.853.000
24 de jan. de 202431,5331,5330,8630,9330,67974.400
23 de jan. de 202431,8331,8331,0631,1930,931.045.400
22 de jan. de 202431,6231,8131,4331,5931,33581.200
19 de jan. de 202431,2731,4930,9631,4631,20549.100
18 de jan. de 202431,0831,3730,8531,2530,99804.700
17 de jan. de 202431,3131,4830,8631,0530,79533.100
16 de jan. de 202431,6832,0531,6631,7231,46499.200
12 de jan. de 202432,6232,8131,9032,0731,81350.800
11 de jan. de 202432,2132,2831,8432,1731,90402.500
10 de jan. de 202432,1432,3732,0032,1531,88376.700
09 de jan. de 202432,1832,4432,0732,0831,82459.800
08 de jan. de 202432,5932,9732,4832,5832,31653.300
05 de jan. de 202432,3232,8932,2232,6932,42560.600
04 de jan. de 202433,0633,2032,6232,6432,37802.200
03 de jan. de 202433,3833,7433,0233,1432,87891.900
02 de jan. de 202433,1534,0532,9634,0233,74596.800
29 de dez. de 202333,4833,7133,2733,4133,13617.500
28 de dez. de 202333,2233,6933,1533,6833,40634.700
28 de dez. de 20230.2 Dividendo
27 de dez. de 202333,4233,5733,1933,4032,93436.100
26 de dez. de 202333,0633,3032,8833,2832,81333.000
22 de dez. de 202332,9333,1832,6232,9632,49308.100
21 de dez. de 202332,8032,8032,2532,7532,29585.400
20 de dez. de 202333,2533,3432,4632,5432,081.150.600
19 de dez. de 202333,2933,7333,2733,3032,83496.000
18 de dez. de 202333,4133,4132,9232,9732,50310.900
15 de dez. de 202333,8834,2133,1033,2432,771.281.800
14 de dez. de 202333,0134,1032,7034,0933,61806.400
14 de dez. de 20230.285 Dividendo
13 de dez. de 202331,8533,1531,8532,7932,04744.300
12 de dez. de 202332,0732,0831,6031,7831,06551.300
11 de dez. de 202331,3132,1231,3032,1231,39719.800
08 de dez. de 202330,8731,5130,7831,4230,71562.400
07 de dez. de 202330,6630,9630,3630,8730,17365.700
06 de dez. de 202331,1631,2230,5130,5829,88469.500
05 de dez. de 202331,1631,3530,7730,8930,19568.900
04 de dez. de 202331,3131,5631,0931,3730,66451.800
01 de dez. de 202330,7331,4830,6831,4430,72496.400
30 de nov. de 202330,9331,1330,5530,6829,98680.200
29 de nov. de 202330,9831,0530,6630,9130,21642.700
28 de nov. de 202330,8430,8730,5330,7530,05372.200
27 de nov. de 202330,8531,0430,6830,9030,20422.300
24 de nov. de 202331,0731,2230,8731,0330,32187.800
22 de nov. de 202331,0931,3030,9731,0930,38456.600
21 de nov. de 202330,4830,8530,1430,7830,08509.000
20 de nov. de 202330,9731,3430,6030,6429,941.151.700
17 de nov. de 202331,0031,0230,8030,8830,18543.600
16 de nov. de 202330,3830,8330,1430,8030,10496.400
15 de nov. de 202329,9730,5629,9730,4229,73548.100
14 de nov. de 202329,1730,1628,9430,0129,33567.500
13 de nov. de 202328,2628,5128,2028,3027,66306.300
10 de nov. de 202328,4728,6328,0728,5227,87393.800
09 de nov. de 202328,8028,8028,1028,2327,59428.200
08 de nov. de 202329,1629,2628,4828,5327,88657.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...