Rayonier Inc.
〈RYN〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| DUK | Duke Energy | 11/22 | 114.7000 | -0.1600 | -0.14 | 2,008,848 | 254 | |
| JPM | JPMorgan Chase | 11/22 | 248.5500 | 3.7900 | 1.55 | 7,997,307 | 214 | |
| AEP | American Electric Power | 11/22 | 97.5900 | -0.4900 | -0.50 | 2,048,838 | 192 | |
| CMCSA | Comcast | 11/22 | 43.4700 | -0.0300 | -0.07 | 10,637,295 | 182 | |
| BAC | Bank of America | 11/22 | 47.0000 | 0.5400 | 1.16 | 37,996,160 | 174 | |
| SO | Southern | 11/22 | 87.6000 | -0.5400 | -0.61 | 3,440,105 | 171 | |
| WFC | Wells Fargo | 11/22 | 75.9600 | 1.1300 | 1.51 | 14,997,402 | 166 | |
| XEL | Xcel Energy | 11/22 | 71.3500 | -0.0300 | -0.04 | 2,065,350 | 159 | |
| GS | Goldman Sachs | 11/22 | 602.7800 | 6.6700 | 1.12 | 1,733,996 | 158 | |
| MS | Morgan Stanley | 11/22 | 134.6900 | -0.3000 | -0.22 | 6,334,100 | 156 | |
| C | Citigroup | 11/22 | 69.8400 | 0.8900 | 1.29 | 16,671,558 | 156 | |
| UNH | UnitedHealth | 11/22 | 590.8700 | -6.6200 | -1.11 | 3,198,124 | 153 | |
| EXC | Exelon | 11/22 | 38.7100 | -0.6000 | -1.53 | 4,038,976 | 150 | |
| D | Dominion Energy | 11/22 | 58.1400 | -0.2300 | -0.39 | 4,785,161 | 147 | |
| NEE | NextEra Energy | 11/22 | 76.0000 | -1.3600 | -1.76 | 8,165,408 | 146 | |
| HSBC | HSBC Holdings | 11/22 | 45.9400 | -0.3800 | -0.82 | 917,341 | 141 | |
| PPL | PPL | 11/22 | 34.4500 | -0.4000 | -1.15 | 11,916,292 | 140 | |
| ETR | Entergy | 11/22 | 151.0600 | -0.4900 | -0.32 | 1,850,035 | 138 | |
| F | Ford Motor | 11/22 | 11.1800 | 0.3800 | 3.52 | 82,556,656 | 137 | |
| BA | Boeing | 11/22 | 149.2900 | 5.8800 | 4.10 | 13,353,083 | 129 | |
| T | AT&T | 11/22 | 23.1800 | 0.2000 | 0.87 | 35,732,872 | 129 | |
| DTE | DTE Energy | 11/22 | 124.6000 | 0.6200 | 0.50 | 1,178,646 | 128 | |
| EIX | Edison International | 11/22 | 86.4800 | -0.6100 | -0.70 | 2,774,521 | 128 | |
| SRE | Sempra | 11/22 | 94.2700 | -0.4200 | -0.44 | 2,554,420 | 128 | |
| CNP | CenterPoint Energy | 11/22 | 31.9300 | 0.2000 | 0.63 | 4,895,366 | 128 | |
| GM | General Motors | 11/22 | 58.5300 | 2.8500 | 5.12 | 14,591,701 | 122 | |
| KMI | Kinder Morgan | 11/22 | 28.4900 | -0.0500 | -0.18 | 12,382,233 | 120 | |
| AXP | American Express | 11/22 | 301.3000 | 8.3000 | 2.83 | 3,788,898 | 118 | |
| BK | Bank Of New York Mellon | 11/22 | 80.1400 | 1.2600 | 1.60 | 2,757,874 | 118 | |
| PEG | Public Service Enterprise Group Inc. | 11/22 | 92.4000 | 0.0500 | 0.05 | 1,784,914 | 118 | |
| VZ | Verizon Communications | 11/22 | 43.1500 | 0.6500 | 1.53 | 17,017,420 | 118 | |
| NNN | NNN REIT | 11/22 | 43.6600 | -0.0300 | -0.07 | 1,393,378 | 117 | |
| PEP | PepsiCo | 11/22 | 162.0000 | 1.6600 | 1.04 | 5,846,256 | 116 | |
| PM | Philip Morris International Inc. | 11/22 | 129.9900 | -1.2200 | -0.93 | 4,108,284 | 115 | |
| OHI | Omega Healthcare Investors Inc. | 11/22 | 40.1100 | -0.0300 | -0.07 | 1,745,104 | 114 | |
| PCG | PG&E | 11/22 | 21.3700 | 0.1400 | 0.66 | 12,130,795 | 114 | |
| WMB | Williams Cos. | 11/22 | 59.6500 | -0.0900 | -0.15 | 6,594,961 | 113 | |
| ED | Consolidated Edison | 11/22 | 98.3600 | -0.3400 | -0.34 | 1,185,988 | 112 | |
| AEE | Ameren Corporation | 11/22 | 93.8100 | -0.1600 | -0.17 | 1,108,525 | 111 | |
| KRC | Kilroy Realty Corporation | 11/22 | 40.6500 | 0.9100 | 2.29 | 963,432 | 110 | |
| OGE | OGE Energy | 11/22 | 43.8100 | 0 | 0 | 1,228,374 | 109 | |
| NFG | National Fuel Gas | 11/22 | 64.2300 | 0.7200 | 1.13 | 735,396 | 108 | |
| TMUS | T-Mobile US | 11/22 | 238.2800 | 1.7000 | 0.72 | 2,540,812 | 108 | |
| ORI | Old Republic International Corporation | 11/22 | 38.6000 | 0.3800 | 0.99 | 949,078 | 107 | |
| M | Macy's | 11/22 | 16.3000 | 1.2300 | 8.16 | 10,894,895 | 107 | |
| HD | Home Depot | 11/22 | 420.0000 | 9.5500 | 2.33 | 4,932,501 | 106 | |
| COF | Capital One Financial Corp. | 11/22 | 187.0600 | 4.4200 | 2.42 | 2,051,578 | 105 | |
| OKE | ONEOK | 11/22 | 117.0500 | 0.3000 | 0.26 | 3,662,865 | 105 | |
| O | Realty Income | 11/22 | 57.4500 | 0.0600 | 0.10 | 3,277,844 | 105 | |
| CCI | Crown Castle | 11/22 | 105.4400 | 0.9400 | 0.90 | 1,541,972 | 104 | |
| MRK | Merck | 11/22 | 99.1800 | -0.6800 | -0.68 | 14,031,186 | 104 | |
| AAL | American Airlines | 11/22 | 14.3800 | 0.1800 | 1.27 | 20,237,016 | 104 | |
| PLD | ProLogis | 11/22 | 115.8000 | 1.8300 | 1.61 | 2,432,985 | 104 | |
| CMS | CMS Energy | 11/22 | 69.5200 | 0.3100 | 0.45 | 1,310,999 | 103 | |
| LOW | Lowe's | 11/22 | 264.6800 | -0.5400 | -0.20 | 2,411,086 | 103 | |
| SON | Sonoco Products Co. | 11/22 | 50.9200 | 0.7700 | 1.54 | 483,421 | 103 | |
| AMT | American Tower | 11/22 | 204.3100 | 1.5000 | 0.74 | 2,016,051 | 103 | |
| INGR | Ingredion Incorporated | 11/22 | 146.4700 | 2.1100 | 1.46 | 528,312 | 103 | |
| KO | Coca-Cola | 11/22 | 63.9200 | 0.1600 | 0.25 | 19,562,232 | 102 | |
| PNC | PNC Financial Services | 11/22 | 210.0700 | 4.3200 | 2.10 | 1,675,397 | 102 | |
| ATO | Atmos Energy | 11/22 | 150.0500 | -0.2100 | -0.14 | 538,310 | 101 | |
| NI | NiSource | 11/22 | 37.7100 | -0.1400 | -0.37 | 2,678,578 | 101 | |
| PRU | Prudential Financial | 11/22 | 127.8900 | 1.6300 | 1.29 | 1,117,397 | 100 | |
| AAPL | Apple | 11/22 | 229.8700 | 1.3500 | 0.59 | 37,011,796 | 100 | |
| DIS | Walt Disney | 11/22 | 115.6500 | 0.9300 | 0.81 | 10,098,038 | 100 | |
| UAL | United Airlines | 11/22 | 95.2400 | 0.8400 | 0.89 | 6,529,261 | 100 | |
| CSL | Carlisle | 11/22 | 449.6500 | 8.1300 | 1.84 | 346,450 | 99 | |
| KR | Kroger | 11/22 | 59.2200 | 0.6400 | 1.09 | 2,471,597 | 99 | |
| CUBE | CubeSmart | 11/22 | 48.9100 | 0.3100 | 0.64 | 1,047,083 | 99 | |
| WU | Western Union Co. | 11/22 | 11.0600 | 0.2000 | 1.84 | 4,300,358 | 98 | |
| GE | GE Aerospace | 11/22 | 181.1500 | 2.4500 | 1.37 | 3,405,150 | 98 | |
| DOW | Dow | 11/22 | 45.4600 | 0.6500 | 1.45 | 5,494,123 | 98 | |
| PFE | Pfizer | 11/22 | 25.6500 | 0.5200 | 2.07 | 41,896,988 | 97 | |
| CVS | CVS Health | 11/22 | 58.0100 | 0.9100 | 1.59 | 11,153,900 | 97 | |
| ASH | Ashland | 11/22 | 79.0500 | 1.4100 | 1.82 | 286,470 | 97 | |
| DE | Deere | 11/22 | 446.6500 | 9.1100 | 2.08 | 2,202,297 | 97 | |
| INTC | Intel | 11/22 | 24.5000 | 0.0600 | 0.25 | 36,784,716 | 96 | |
| WHR | Whirlpool | 11/22 | 112.5200 | 1.3400 | 1.21 | 396,497 | 96 | |
| BMY | Bristol-Myers Squibb | 11/22 | 58.8700 | 0.6400 | 1.10 | 7,412,808 | 96 | |
| LAMR | Lamar Advertising | 11/22 | 130.3500 | 1.0800 | 0.84 | 287,075 | 96 | |
| AMGN | Amgen Inc. | 11/22 | 294.5300 | 4.6300 | 1.60 | 3,053,317 | 96 | |
| GLPI | Gaming and Leisure Properties, Inc. | 11/22 | 50.9200 | 0.2700 | 0.53 | 1,010,867 | 96 | |
| TOL | Toll Brothers | 11/22 | 157.5900 | 5.2300 | 3.43 | 1,242,026 | 96 | |
| CLH | Clean Harbors | 11/22 | 252.5000 | 2.4700 | 0.99 | 353,569 | 95 | |
| RPM | RPM International | 11/22 | 137.8700 | 1.5600 | 1.14 | 439,872 | 95 | |
| OXY | Occidental Petroleum | 11/22 | 51.9300 | 0.3900 | 0.76 | 7,431,813 | 95 | |
| IBM | IBM | 11/22 | 222.9700 | 0.5700 | 0.26 | 5,320,740 | 95 | |
| AON | Aon | 11/22 | 386.2100 | 3.5900 | 0.94 | 755,608 | 95 | |
| RGA | Reinsurance Group of America Inc. | 11/22 | 230.7000 | 1.5300 | 0.67 | 427,662 | 94 | |
| SPG | Simon Property Group Inc. | 11/22 | 181.1400 | -0.6600 | -0.36 | 1,836,575 | 94 | |
| WY | Weyerhaeuser | 11/22 | 31.2400 | 0.6400 | 2.09 | 2,514,204 | 94 | |
| PNW | Pinnacle West Capital Corporation | 11/22 | 92.9300 | -0.6900 | -0.74 | 1,297,474 | 94 | |
| AES | The AES Corporation | 11/22 | 13.0400 | -0.2100 | -1.58 | 29,753,068 | 94 | |
| HR | Healthcare Realty Trust | 11/22 | 17.3000 | -0.5000 | -2.81 | 8,758,687 | 93 | |
| SLM | SLM | 11/22 | 27.1300 | 2.2700 | 9.13 | 6,476,372 | 93 | |
| VMI | Valmont Industries | 11/22 | 342.0900 | 3.3500 | 0.99 | 237,906 | 93 | |
| MSM | Msc Industries Direct Co Inc. | 11/22 | 85.4100 | 1.2800 | 1.52 | 472,274 | 93 | |
| MCD | McDonalds | 11/22 | 290.2800 | 1.8100 | 0.63 | 2,879,063 | 93 | |
| THC | Tenet Healthcare | 11/22 | 143.6300 | -4.2900 | -2.90 | 2,567,038 | 93 | |
| HCA | HCA Healthcare | 11/22 | 324.9300 | -7.3100 | -2.20 | 2,133,442 | 92 |