XNYS
Datos históricos de Rayonier Inc. REIT
Rayonier Inc. REIT · RYN
$18.71
▼ -0.27 (-1.42%)
Última operación · 11/10/2026, 21:47:02 UTC
- Variación en el periodo
- −23.14%
- Máximo
- US$24.82
- 22 de enero de 2026
- Mínimo
- US$17.71
- 6 de octubre de 2026
- Volumen medio diario
- 2.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.73 | 18.99 | 18.46 | 18.98 | +2.04% | 4.44 M |
| 8 oct 2026 | 18.00 | 18.62 | 17.93 | 18.60 | +3.39% | 6.17 M |
| 7 oct 2026 | 18.05 | 18.18 | 17.87 | 17.99 | −0.55% | 5.22 M |
| 6 oct 2026 | 17.91 | 18.14 | 17.71 | 18.09 | +0.44% | 5.97 M |
| 5 oct 2026 | 18.10 | 18.29 | 17.85 | 18.01 | −0.28% | 3.61 M |
| 2 oct 2026 | 18.38 | 18.46 | 18.03 | 18.06 | −0.88% | 3.83 M |
| 1 oct 2026 | 18.32 | 18.38 | 17.91 | 18.22 | −0.76% | 3.52 M |
| 30 sep 2026 | 18.72 | 18.81 | 18.36 | 18.36 | −1.18% | 5.17 M |
| 29 sep 2026 | 18.70 | 19.03 | 18.54 | 18.58 | −1.12% | 3.9 M |
| 28 sep 2026 | 18.84 | 18.92 | 18.51 | 18.79 | −0.48% | 3.77 M |
| 25 sep 2026 | 19.03 | 19.15 | 18.87 | 18.88 | −0.94% | 3.99 M |
| 24 sep 2026 | 19.87 | 19.98 | 19.06 | 19.06 | −4.03% | 5.19 M |
| 23 sep 2026 | 20.13 | 20.29 | 19.83 | 19.86 | −1.88% | 2.86 M |
| 22 sep 2026 | 20.23 | 20.34 | 20.10 | 20.24 | +1.05% | 3.34 M |
| 21 sep 2026 | 20.21 | 20.25 | 19.96 | 20.03 | −0.55% | 3.34 M |
| 18 sep 2026 | 19.91 | 20.21 | 19.78 | 20.14 | +0.70% | 4.44 M |
| 17 sep 2026 | 20.25 | 20.25 | 19.93 | 20.00 | −0.20% | 2.79 M |
| 16 sep 2026 | 20.22 | 20.47 | 19.87 | 20.04 | −1.86% | 2.77 M |
| 15 sep 2026 | 20.22 | 20.51 | 20.06 | 20.42 | +0.84% | 4.41 M |
| 14 sep 2026 | 20.13 | 20.39 | 20.06 | 20.25 | +0.15% | 3.49 M |
| 11 sep 2026 | 20.45 | 20.49 | 20.22 | 20.22 | −0.30% | 3.32 M |
| 10 sep 2026 | 20.48 | 20.49 | 20.00 | 20.28 | −0.88% | 3.42 M |
| 9 sep 2026 | 20.45 | 20.55 | 20.26 | 20.46 | +0.10% | 3.02 M |
| 8 sep 2026 | 20.35 | 20.51 | 20.21 | 20.44 | −0.10% | 2.75 M |
| 4 sep 2026 | 20.22 | 20.82 | 20.18 | 20.46 | +0.69% | 3.42 M |
| 3 sep 2026 | 20.36 | 20.61 | 20.23 | 20.32 | +0.44% | 4.41 M |
| 2 sep 2026 | 20.92 | 20.92 | 20.17 | 20.23 | −2.79% | 6.03 M |
| 1 sep 2026 | 20.43 | 20.90 | 20.29 | 20.81 | +1.51% | 5.71 M |
| 31 ago 2026 | 20.48 | 20.58 | 20.23 | 20.50 | +0.59% | 5.47 M |
| 28 ago 2026 | 20.75 | 20.87 | 20.18 | 20.38 | −1.21% | 3.26 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.