Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Magnite 6,570 -0,030 -0,45% 6,930 6,510 6,600 30 sep
Radian Group 19,310 -0,060 -0,31% 19,600 19,270 19,370 30 sep
Ralph Lauren Corp 84,930 -2,340 -2,68% 87,390 82,231 87,270 30 sep
Range Resources Corp 25,220 +0,650 +2,65% 25,510 24,110 24,570 30 sep
Raymond James Fin... 98,820 +0,540 +0,55% 101,110 97,790 98,280 30 sep
Rayonier 29,970 +0,190 +0,64% 30,700 29,850 29,780 30 sep
Rayonier Advanced... 3,150 -0,160 -4,83% 3,390 3,140 3,310 30 sep
Raytheon Company 116,960 0,000 0,00% 126,850 115,000 116,960 apr '20
RBC Bearings 207,810 -2,930 -1,39% 214,080 207,810 210,740 30 sep
RE/MAX Holdings 18,920 +0,570 +3,11% 18,920 18,260 18,350 30 sep
Realogy Holdings ... 12,080 0,000 0,00% 0,000 0,000 12,080 08 jun
Realty Income Corp 58,240 +0,290 +0,50% 58,590 57,680 57,950 30 sep
Red Lions Hotel Corp 3,490 0,000 0,00% 3,500 3,490 3,490 mrt '21
Redwood Trust 5,760 +0,070 +1,23% 5,900 5,730 5,690 30 sep
Regency Centers Corp 53,850 +0,680 +1,28% 54,770 53,100 53,170 30 sep
Regional Manageme... 27,990 -0,040 -0,14% 28,400 27,810 28,030 30 sep
Regions Financial... 20,070 +0,200 +1,01% 20,540 19,920 19,870 30 sep
REGIONS FINANCIAL... 24,990 -0,010 -0,04% 25,000 24,990 25,000 jun '21
REGIONS FINANCIAL... 25,620 +0,290 +1,14% 25,630 25,140 25,330 30 sep
Regis Corp 0,995 +0,027 +2,82% 1,100 0,970 0,968 30 sep
Reinsurance Group... 125,820 +1,110 +0,89% 127,280 124,220 124,710 30 sep
Reinsurance Group... 24,670 +0,020 +0,08% 24,800 24,340 24,650 30 sep
Reinsurance Group... 25,220 +0,070 +0,28% 25,230 25,140 25,150 30 sep
Reliance Steel & ... 174,630 +0,260 +0,15% 178,080 173,300 174,370 30 sep
RELX PLC 24,320 +0,160 +0,66% 24,570 24,140 24,160 30 sep
RenaissanceRe Hol... 140,460 -4,850 -3,34% 147,320 139,390 145,310 30 sep
RenaissanceRe Hol... 25,240 0,000 0,00% 0,000 0,000 25,240 aug '21
ReneSola Ltd 5,060 +0,060 +1,20% 5,215 4,955 5,000 30 sep
Renren 29,740 +0,130 +0,44% 30,085 29,510 29,610 30 sep
Republic Services 136,120 -1,330 -0,97% 137,670 135,920 137,450 30 sep
ResMed 218,390 -0,070 -0,03% 223,130 217,710 218,460 30 sep
Resolute Forest P... 20,010 0,000 0,00% 20,075 19,985 20,010 30 sep
Restaurant Brands... 53,190 -1,200 -2,21% 54,310 53,150 54,390 30 sep
Retail Properties... 13,150 0,000 0,00% 0,000 0,000 13,150 okt '21
Revlon 5,150 +0,020 +0,39% 5,320 5,000 5,130 30 sep
REX American Reso... 27,910 -0,090 -0,32% 28,550 27,680 28,000 30 sep
Rexford Industria... 51,990 +1,330 +2,63% 52,430 50,770 50,660 30 sep
Rexford Industria... 25,170 0,000 0,00% 0,000 0,000 25,170 aug '21
REXNORD Corp 64,920 0,000 0,00% 0,000 0,000 64,920 okt '21
RH 245,700 -4,810 -1,92% 252,020 242,190 250,510 30 sep
RingCentral 39,995 -0,495 -1,22% 41,440 39,770 40,490 30 sep
Rio Tinto Plc 55,040 -0,140 -0,25% 55,845 54,290 55,180 30 sep
Ritchie Bros Auct... 62,470 -1,500 -2,34% 64,120 62,470 63,970 30 sep
Rite Aid Corp 4,940 -0,120 -2,37% 5,200 4,710 5,060 30 sep
RiverNorth Opport... 12,190 -0,080 -0,65% 12,330 12,110 12,270 30 sep
RLI Corp 102,570 -1,460 -1,40% 105,330 102,220 104,030 30 sep
RLJ Lodging Trust 10,190 +0,170 +1,70% 10,230 9,850 10,020 30 sep
RoadRunner Transp... 1,930 -0,350 -15,35% 2,343 1,880 2,280 apr '20
Robert Half Inter... 76,500 +0,500 +0,66% 78,200 75,670 76,000 30 sep
Rockwell Automation 215,110 -0,670 -0,31% 220,880 214,890 215,780 30 sep
Rogers Communicat... 38,540 -0,240 -0,62% 39,060 38,420 38,780 30 sep
Rogers Corp 242,550 -3,230 -1,31% 248,250 240,460 245,780 30 sep
Rollins 34,690 -0,450 -1,28% 35,610 34,640 35,140 30 sep
Roper Technologies 359,640 -7,110 -1,94% 368,250 359,220 366,750 30 sep
Rosetta Stone 29,990 0,000 0,00% 30,010 29,980 29,990 okt '20
Royal Bank of Canada 90,050 -0,790 -0,87% 91,840 89,800 90,840 30 sep
Royal Bank Of Canada 25,640 0,000 0,00% 25,750 25,750 25,640 29 sep
Royal Caribbean G... 37,900 -5,740 -13,15% 41,935 37,720 43,640 30 sep
Royal Dutch Shell... 51,060 -0,030 -0,06% 51,160 50,290 51,090 28 jan
Royce Global Valu... 8,035 +0,065 +0,82% 8,200 7,932 7,970 30 sep
RPC 6,930 -0,010 -0,14% 7,055 6,760 6,940 30 sep
RPM International 83,370 -0,650 -0,77% 85,060 83,150 84,020 30 sep
RPT Realty 7,560 +0,100 +1,34% 7,675 7,470 7,460 30 sep
RPT Realty 43,823 -0,317 -0,72% 44,032 43,823 44,140 30 sep
RR Donnelley & So... 10,840 0,000 0,00% 0,000 0,000 10,840 25 feb
Ryder System 75,510 +1,430 +1,93% 77,590 73,960 74,080 30 sep
RYERSON HOLDING Corp 25,710 -0,050 -0,19% 26,200 25,350 25,760 30 sep
Ryman Hospitality... 73,570 +0,600 +0,82% 74,570 72,150 72,970 30 sep
Shell plc 49,760 -0,320 -0,64% 50,405 49,500 50,080 30 sep
THE Royal Bank OF... 3,090 -0,020 -0,64% 3,120 3,060 3,110 jul '20

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