Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Magnite 32,190 +1,340 +4,34% 32,550 31,060 30,850 23 jul
Radian Group 22,210 +0,250 +1,14% 22,280 21,970 21,960 23 jul
Ralph Lauren Corp 109,990 +0,090 +0,08% 111,750 109,420 109,900 23 jul
Range Resources Corp 15,300 +0,010 +0,07% 15,330 14,520 15,290 23 jul
Raymond James Fin... 128,500 +0,070 +0,05% 130,079 128,260 128,430 23 jul
Rayonier 37,030 +0,750 +2,07% 37,040 36,260 36,280 23 jul
Rayonier Advanced... 6,430 0,000 0,00% 6,570 6,220 6,430 23 jul
Raytheon Company 116,960 0,000 0,00% 126,850 115,000 116,960 apr '20
RE/MAX Holdings 33,950 +0,250 +0,74% 34,070 33,460 33,700 23 jul
Realogy Holdings ... 17,870 +0,260 +1,48% 18,060 17,580 17,610 23 jul
Realty Income Corp 70,480 +0,570 +0,82% 70,605 69,970 69,910 23 jul
Red Lions Hotel Corp 3,490 0,000 0,00% 3,500 3,490 3,490 17 mrt
Redwood Trust 11,700 -0,040 -0,34% 11,840 11,640 11,740 23 jul
Regal Beloit Corp 132,870 +1,530 +1,16% 133,590 131,790 131,340 23 jul
Regency Centers Corp 65,050 +0,630 +0,98% 65,280 64,115 64,420 23 jul
Regional Manageme... 51,180 +0,530 +1,05% 51,270 50,640 50,650 23 jul
Regions Financial... 19,100 +0,140 +0,74% 19,715 18,970 18,960 23 jul
REGIONS FINANCIAL... 24,990 -0,010 -0,04% 25,000 24,990 25,000 14 jun
REGIONS FINANCIAL... 29,040 +0,200 +0,69% 29,065 28,840 28,840 23 jul
Regis Corp 8,120 -0,050 -0,61% 8,300 7,950 8,170 23 jul
Reinsurance Group... 107,210 -0,440 -0,41% 109,585 106,750 107,650 23 jul
Reinsurance Group... 28,990 +0,060 +0,21% 29,100 28,940 28,930 23 jul
Reinsurance Group... 26,600 +0,050 +0,19% 26,600 26,540 26,550 23 jul
Reliance Steel & ... 151,310 +1,330 +0,89% 151,840 149,470 149,980 23 jul
RELX PLC 28,530 +0,130 +0,46% 28,640 28,340 28,400 23 jul
RenaissanceRe Hol... 149,320 -2,110 -1,39% 154,015 148,700 151,430 23 jul
RenaissanceRe Hol... 25,220 -0,010 -0,04% 25,230 25,220 25,230 23 jul
ReneSola Ltd 6,980 -0,410 -5,55% 7,310 6,810 7,390 23 jul
Renren 11,300 -0,060 -0,53% 11,300 10,714 11,360 23 jul
Republic Services 116,180 +1,160 +1,01% 116,300 115,030 115,020 23 jul
ResMed 259,830 +2,240 +0,87% 260,247 257,730 257,590 23 jul
Resolute Forest P... 11,820 +0,340 +2,96% 11,920 11,621 11,480 23 jul
Restaurant Brands... 65,930 +1,020 +1,57% 66,320 65,250 64,910 23 jul
Retail Properties... 12,090 +0,290 +2,46% 12,130 11,660 11,800 23 jul
Revlon 10,950 +0,020 +0,18% 11,110 10,580 10,930 23 jul
REX American Reso... 79,620 -0,450 -0,56% 80,270 78,580 80,070 23 jul
Rexford Industria... 61,120 +0,920 +1,53% 61,330 60,340 60,200 23 jul
Rexford Industria... 25,130 -0,030 -0,12% 25,154 25,130 25,160 23 jul
REXNORD Corp 52,780 +0,040 +0,08% 53,430 52,425 52,740 23 jul
RH 685,000 +9,960 +1,48% 691,740 674,450 675,040 23 jul
RingCentral 276,550 +4,180 +1,53% 276,950 270,000 272,370 23 jul
Rio Tinto Plc 82,770 +0,690 +0,84% 82,910 81,670 82,080 23 jul
Ritchie Bros Auct... 60,540 -0,090 -0,15% 61,070 60,430 60,630 23 jul
Rite Aid Corp 14,610 -0,340 -2,27% 15,000 14,580 14,950 23 jul
RiverNorth Opport... 17,900 +0,100 +0,56% 17,930 17,810 17,800 23 jul
RLI Corp 106,140 +2,020 +1,94% 106,185 104,870 104,120 23 jul
RLJ Lodging Trust 14,390 -0,080 -0,55% 14,740 14,170 14,470 23 jul
RoadRunner Transp... 1,930 -0,350 -15,35% 2,343 1,880 2,280 apr '20
Robert Half Inter... 92,870 +6,370 +7,36% 98,080 92,470 86,500 23 jul
Rockwell Automation 299,250 +1,740 +0,58% 299,980 296,990 297,510 23 jul
Rogers Communicat... 51,300 -0,100 -0,19% 51,610 50,940 51,400 23 jul
Rogers Corp 194,360 +1,960 +1,02% 195,690 189,629 192,400 23 jul
Rollins 37,900 +0,260 +0,69% 38,040 37,730 37,640 23 jul
Roper Technologies 496,630 +5,030 +1,02% 499,210 490,200 491,600 23 jul
Rosetta Stone 29,990 0,000 0,00% 30,010 29,980 29,990 14 okt
Royal Bank of Canada 99,970 -0,170 -0,17% 100,240 99,510 100,140 23 jul
Royal Bank Of Canada 29,440 0,000 0,00% 29,440 29,100 29,440 23 jul
Royal Caribbean G... 77,720 -0,040 -0,05% 78,860 76,960 77,760 23 jul
Royal Dutch Shell... 37,870 -0,220 -0,58% 38,310 37,670 38,090 23 jul
Royal Dutch Shell... 36,780 -0,230 -0,62% 37,230 36,580 37,010 23 jul
Royce Global Valu... 15,220 +0,153 +1,02% 15,310 15,000 15,067 23 jul
RPC 4,180 -0,110 -2,56% 4,300 4,070 4,290 23 jul
RPM International 88,170 +1,490 +1,72% 88,380 86,930 86,680 23 jul
RPT Realty 12,560 +0,110 +0,88% 12,630 12,290 12,450 23 jul
RPT Realty 55,788 -0,032 -0,06% 55,850 55,780 55,820 23 jul
RR Donnelley & So... 5,740 0,000 0,00% 5,900 5,590 5,740 23 jul
Ryder System 73,410 +1,940 +2,71% 73,720 71,260 71,470 23 jul
RYERSON HOLDING Corp 14,210 -0,040 -0,28% 14,530 13,930 14,250 23 jul
Ryman Hospitality... 79,410 -1,850 -2,28% 82,260 77,580 81,260 23 jul
THE Royal Bank OF... 3,090 -0,020 -0,64% 3,120 3,060 3,110 jul '20