Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Radian Group 31,580 -0,140 -0,44% 31,930 31,525 31,720 17 mei
Ralph Lauren Corp 167,880 +1,790 +1,08% 168,250 166,100 166,090 17 mei
Range Resources Corp 37,780 +0,870 +2,36% 37,945 36,990 36,910 17 mei
Raymond James Fin... 126,420 +0,820 +0,65% 126,690 125,550 125,600 17 mei
Rayonier 30,370 +0,150 +0,50% 30,500 30,060 30,220 17 mei
Rayonier Advanced... 4,920 +0,390 +8,61% 4,950 4,530 4,530 17 mei
Raytheon Company 116,960 0,000 0,00% 126,850 115,000 116,960 apr '20
RB Global 74,995 -0,065 -0,09% 75,330 74,350 75,060 17 mei
RBC Bearings 289,280 +21,720 +8,12% 289,280 276,253 267,560 17 mei
RE/MAX Holdings 9,700 -0,200 -2,02% 9,910 9,570 9,900 17 mei
Realogy Holdings ... 12,080 0,000 0,00% 0,000 0,000 12,080 jun '22
Realty Income Corp 55,130 -0,060 -0,11% 0,000 54,882 55,190 17 mei
Red Lions Hotel Corp 3,490 0,000 0,00% 3,500 3,490 3,490 mrt '21
Redwood Trust 6,680 +0,050 +0,75% 6,680 6,580 6,630 17 mei
Regency Centers Corp 60,890 +0,770 +1,28% 61,295 60,090 60,120 17 mei
Regional Manageme... 29,750 -0,050 -0,17% 30,280 29,640 29,800 17 mei
REGIONS FINANCIAL... 24,990 -0,010 -0,04% 25,000 24,990 25,000 jun '21
REGIONS FINANCIAL... 25,000 -0,120 -0,48% 25,120 24,880 25,120 17 mei
Regions Financial... 20,190 +0,090 +0,45% 0,000 0,000 20,100 17 mei
Regis Corp 9,850 0,000 0,00% 0,000 0,000 9,850 08 jan
Reinsurance Group... 212,370 +2,140 +1,02% 213,210 210,190 210,230 17 mei
Reinsurance Group... 24,980 0,000 0,00% 0,000 0,000 24,980 dec '22
Reinsurance Group... 25,100 -0,150 -0,59% 0,000 25,044 25,250 17 mei
Reliance 298,370 +0,310 +0,10% 299,710 296,587 298,060 17 mei
RELX PLC 44,070 +0,150 +0,34% 44,215 43,910 43,920 17 mei
RenaissanceRe Hol... 229,430 +2,580 +1,14% 229,960 227,120 226,850 17 mei
RenaissanceRe Hol... 25,240 0,000 0,00% 0,000 0,000 25,240 aug '21
Renren 1,650 0,000 0,00% 0,000 0,000 1,650 21 jun
Republic Services 188,160 +0,460 +0,25% 188,630 186,360 187,700 17 mei
ResMed 218,570 -1,400 -0,64% 220,035 217,530 219,970 17 mei
Resolute Forest P... 21,920 0,000 0,00% 0,000 0,000 21,920 feb '23
Restaurant Brands... 70,860 -0,740 -1,03% 71,723 70,270 71,600 17 mei
Retail Properties... 13,150 0,000 0,00% 0,000 0,000 13,150 okt '21
Revlon 3,900 0,000 0,00% 0,000 0,000 3,900 okt '22
REX American Reso... 56,600 +0,250 +0,44% 57,060 56,100 56,350 17 mei
Rexford Industria... 25,170 0,000 0,00% 0,000 0,000 25,170 aug '21
Rexford Industria... 46,350 +0,220 +0,48% 46,390 45,700 46,130 17 mei
REXNORD Corp 64,920 0,000 0,00% 0,000 0,000 64,920 okt '21
RH 278,410 -8,280 -2,89% 287,030 277,640 286,690 17 mei
RingCentral 36,920 +0,340 +0,93% 37,060 0,000 36,580 17 mei
Rio Tinto Plc 73,610 +1,700 +2,36% 73,645 72,785 71,910 17 mei
Rite Aid Corp 0,648 0,000 0,00% 0,000 0,000 0,648 13 okt
RiverNorth Opport... 12,050 +0,040 +0,33% 12,120 12,000 12,010 17 mei
RLI Corp 148,920 +1,460 +0,99% 148,930 147,730 147,460 17 mei
RLJ Lodging Trust 10,370 -0,130 -1,24% 10,540 10,340 10,500 17 mei
RoadRunner Transp... 1,930 -0,350 -15,35% 2,343 1,880 2,280 apr '20
Robert Half 70,870 -0,610 -0,85% 71,620 70,590 71,480 17 mei
Rockwell Automation 269,760 -1,350 -0,50% 273,880 268,380 271,110 17 mei
Rogers Communicat... 39,870 -0,020 -0,05% 39,990 39,660 39,890 17 mei
Rogers Corp 117,990 -1,710 -1,43% 0,000 116,741 119,700 17 mei
Rollins 46,130 -0,940 -2,00% 47,180 46,090 47,070 17 mei
Roper Technologies 476,920 0,000 0,00% 0,000 0,000 476,920 11 jul
Rosetta Stone 29,990 0,000 0,00% 30,010 29,980 29,990 okt '20
Royal Bank of Canada 106,790 +0,800 +0,75% 106,870 105,765 105,990 17 mei
Royal Bank Of Canada 25,008 0,000 0,00% 0,000 0,000 25,008 06 nov
Royal Caribbean G... 141,920 -0,940 -0,66% 143,946 141,325 142,860 17 mei
Royal Dutch Shell... 51,060 -0,030 -0,06% 51,160 50,290 51,090 jan '22
Royce Global Valu... 10,946 +0,026 +0,24% 10,970 10,946 10,920 17 mei
RPC 6,980 +0,080 +1,16% 7,020 6,850 6,900 17 mei
RPM International 113,510 +0,440 +0,39% 113,770 112,201 113,070 17 mei
RPT Realty 12,860 +0,030 +0,23% 0,000 0,000 12,830 29 dec
RPT Realty 57,130 0,000 0,00% 0,000 0,000 57,130 29 dec
RR Donnelley & So... 10,840 0,000 0,00% 0,000 0,000 10,840 feb '22
RTX Corp 104,180 -0,060 -0,06% 104,775 103,710 104,240 17 mei
Ryder System 125,730 +0,750 +0,60% 125,810 123,760 124,980 17 mei
RYERSON HOLDING Corp 22,950 -0,990 -4,14% 24,270 22,870 23,940 17 mei
Ryman Hospitality... 105,370 -1,440 -1,35% 0,000 105,140 106,810 17 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront