Koersen » Verenigde Staten » NYSE a - z » R | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Radian Group 25,540 +0,500 +2,00% 25,710 25,020 25,040 12 nov
RAIT Financial Trust 0,156 -0,014 -8,34% 0,165 0,156 0,170 mei '18
RAIT Financial Trust 8,843 -3,582 -28,83% 12,380 8,600 12,425 mei '18
RAIT Financial Trust 8,660 -3,791 -30,45% 12,400 8,180 12,451 mei '18
RAIT Financial Trust 9,700 -3,400 -25,95% 13,110 9,030 13,100 mei '18
RAIT Financial Tr... 20,900 -2,065 -8,99% 23,000 20,830 22,965 mei '18
RAIT Financial Tr... 16,910 -1,590 -8,59% 18,400 16,910 18,500 mei '18
Ralph Lauren Corp 111,360 -2,650 -2,32% 114,690 111,200 114,010 12 nov
Range Resources Corp 4,320 +0,030 +0,70% 4,420 4,235 4,290 12 nov
Raymond James Fin... 89,620 +0,520 +0,58% 89,790 88,730 89,100 12 nov
Raymond James Fin... 25,410 0,000 0,00% 0,000 0,000 25,410 mrt '17
Rayonier 29,160 -0,280 -0,95% 29,650 29,150 29,440 12 nov
Rayonier Advanced... 4,460 +0,070 +1,59% 4,510 4,250 4,390 12 nov
Rayonier Advanced... 21,400 0,000 0,00% 0,000 0,000 21,400 15 aug
Raytheon Company 216,880 +0,880 +0,41% 217,320 214,230 216,000 12 nov
RE/MAX Holdings 37,700 -0,150 -0,40% 37,745 37,240 37,850 12 nov
Realogy Holdings ... 9,320 +0,010 +0,11% 9,400 9,060 9,310 12 nov
Realty Income Corp 75,760 -0,800 -1,04% 77,070 75,630 76,560 12 nov
Realty Income Cor... 25,090 0,000 0,00% 0,000 0,000 25,090 apr '17
Red Hat 187,710 0,000 0,00% 0,000 0,000 187,710 08 jul
Red Lions Hotel Corp 2,840 +0,100 +3,65% 2,850 2,680 2,740 12 nov
Redwood Trust 16,170 -0,050 -0,31% 16,300 16,170 16,220 12 nov
Regal Beloit Corp 82,340 -0,160 -0,19% 83,020 82,090 82,500 12 nov
Regal Entertainme... 22,990 +0,020 +0,09% 23,000 22,980 22,970 feb '18
Regency Centers Corp 64,810 -0,020 -0,03% 65,540 64,590 64,830 12 nov
Regency Centers C... 25,200 0,000 0,00% 0,000 0,000 25,200 jul '17
Regency Centers C... 25,190 0,000 0,00% 0,000 0,000 25,190 feb '17
Regional Manageme... 33,110 -0,420 -1,25% 33,700 32,790 33,530 12 nov
REGIONS FINANCIAL... 25,840 0,000 0,00% 25,840 25,790 25,840 12 nov
REGIONS FINANCIAL... 28,340 +0,270 +0,96% 28,340 27,950 28,070 12 nov
Regions Financial... 16,690 -0,080 -0,48% 16,870 16,570 16,770 12 nov
Regis Corp 16,920 -0,430 -2,48% 17,400 16,640 17,350 12 nov
Reinsurance Group... 28,220 +0,030 +0,11% 28,360 28,195 28,190 12 nov
Reinsurance Group... 167,160 -0,920 -0,55% 168,440 166,900 168,080 12 nov
Reinsurance Group... 27,720 +0,170 +0,62% 27,810 27,450 27,550 12 nov
Reliance Steel & ... 115,720 -0,800 -0,69% 116,790 115,360 116,520 12 nov
RELX N.V. 21,190 -0,580 -2,66% 21,550 21,180 21,770 sep '18
RELX PLC 23,920 +0,220 +0,93% 24,030 23,910 23,700 12 nov
RenaissanceRe Hol... 184,570 -0,700 -0,38% 185,460 183,300 185,270 12 nov
RenaissanceRe Hol... 26,640 -0,410 -1,52% 26,697 26,560 27,050 12 nov
RenaissanceRe Hol... 25,370 +0,060 +0,24% 25,390 25,320 25,310 12 nov
ReneSola Ltd 1,510 -0,016 -1,05% 1,540 1,500 1,526 12 nov
Renren 0,674 -0,032 -4,58% 0,730 0,672 0,706 12 nov
Republic Services 86,020 +0,010 +0,01% 86,218 85,780 86,010 12 nov
ResMed 144,150 +0,270 +0,19% 145,750 143,360 143,880 12 nov
Resolute Energy C... 30,910 -0,230 -0,74% 31,820 30,800 31,140 28 feb
Resolute Forest P... 3,930 +0,010 +0,26% 4,040 3,820 3,920 12 nov
Resource Capital ... 25,100 0,000 0,00% 0,000 0,000 25,100 dec '17
Resource Capital ... 24,600 -0,050 -0,20% 24,651 24,450 24,650 feb '18
Resource Capital ... 9,980 +0,040 +0,40% 9,980 9,910 9,940 mei '18
Resource Capital ... 25,960 0,000 0,00% 25,960 25,960 25,960 mei '18
Restaurant Brands... 67,160 -0,340 -0,50% 68,370 66,730 67,500 12 nov
Retail Properties... 13,710 -0,130 -0,94% 13,905 13,700 13,840 12 nov
Retail Properties... 25,500 0,000 0,00% 0,000 0,000 25,500 okt '17
Revlon 21,960 +0,030 +0,14% 22,760 21,600 21,930 12 nov
REX American Reso... 86,650 +0,100 +0,12% 89,690 86,590 86,550 12 nov
Rexford Industria... 25,550 +0,050 +0,20% 25,550 25,550 25,500 12 nov
Rexford Industria... 45,940 -0,280 -0,61% 46,810 45,920 46,220 12 nov
REXNORD Corp 30,790 -0,060 -0,19% 31,150 30,650 30,850 12 nov
Reynolds American... 65,400 0,000 0,00% 0,000 0,000 65,400 jul '17
RH 174,490 -0,220 -0,13% 175,545 173,390 174,710 12 nov
Rice Energy Inc 29,320 0,000 0,00% 0,000 0,000 29,320 nov '17
Rice Midstream Pa... 18,050 -0,350 -1,90% 18,460 18,040 18,400 jul '18
RingCentral 172,710 +2,500 +1,47% 174,130 169,830 170,210 12 nov
Rio Tinto Plc 53,020 -0,360 -0,67% 53,590 52,830 53,380 12 nov
Ritchie Bros Auct... 41,890 -0,010 -0,02% 42,140 41,740 41,900 12 nov
Rite Aid Corp 9,970 +0,330 +3,42% 10,220 9,540 9,640 12 nov
RiverNorth Opport... 16,260 -0,040 -0,25% 16,320 16,250 16,300 12 nov
RLI Corp 96,770 +0,640 +0,67% 96,920 95,600 96,130 12 nov
RLJ Lodging Trust 16,630 -0,270 -1,60% 16,950 16,600 16,900 12 nov
Roadrunner Transp... 9,550 -0,040 -0,42% 9,989 9,370 9,590 12 nov
Robert Half Inter... 57,520 -0,500 -0,86% 58,150 57,330 58,020 12 nov
Rockwell Automation 198,010 +18,810 +10,50% 207,110 196,340 179,200 12 nov
Rockwell Collins 141,040 0,000 0,00% 0,000 0,000 141,040 26 nov
Rogers Communicat... 47,540 -0,190 -0,40% 47,870 47,060 47,730 12 nov
Rogers Corp 133,830 +1,080 +0,81% 135,320 131,970 132,750 12 nov
Rollins 37,500 -0,840 -2,19% 38,385 37,480 38,340 12 nov
Roper Technologies 343,280 +5,340 +1,58% 343,820 338,720 337,940 12 nov
Rosetta Stone 14,730 -0,170 -1,14% 15,080 14,630 14,900 12 nov
Rowan Companies plc 10,930 -0,080 -0,73% 11,215 10,800 11,010 10 apr
Royal Bank Of Canada 28,850 -0,099 -0,34% 28,850 28,850 28,949 12 nov
Royal Bank Of Canada 81,800 -0,030 -0,04% 81,900 81,620 81,830 12 nov
Royal Bank Of Can... 25,269 0,000 0,00% 0,000 0,000 25,269 aug '17
Royal Bank Scotla... 25,855 0,000 0,00% 0,000 0,000 25,855 aug '17
Royal Bank Scotla... 25,680 0,000 0,00% 0,000 0,000 25,680 aug '17
Royal Bank Scotla... 25,250 0,000 0,00% 0,000 0,000 25,250 aug '17
Royal Bank Scotla... 25,170 0,000 0,00% 0,000 0,000 25,170 29 nov
Royal Caribbean C... 113,850 -0,090 -0,08% 114,930 113,250 113,940 12 nov
Royal Dutch Shell... 60,450 -0,250 -0,41% 60,920 60,420 60,700 12 nov
Royal Dutch Shell... 59,890 -0,290 -0,48% 60,420 59,890 60,180 12 nov
Royce Global Valu... 10,810 +0,069 +0,64% 10,840 10,800 10,742 12 nov
RPC 4,200 -0,150 -3,45% 4,395 4,080 4,350 12 nov
RPM International 74,460 -0,540 -0,72% 75,340 74,220 75,000 12 nov
RPT Realty 14,460 -0,120 -0,82% 14,690 14,460 14,580 12 nov
RPT Realty 58,400 +0,300 +0,52% 58,554 58,400 58,100 12 nov
RR Donnelley & So... 3,730 -0,020 -0,53% 3,805 3,690 3,750 12 nov
RSP Permian 47,830 +0,470 +0,99% 48,190 46,750 47,360 jul '18
Ruby Tuesday 2,400 0,000 0,00% 0,000 0,000 2,400 dec '17
Rudolph Technologies 28,500 -0,130 -0,45% 29,430 28,300 28,630 25 okt
Ryder System 53,450 -0,480 -0,89% 54,300 53,350 53,930 12 nov
RYERSON HOLDING Corp 9,610 +0,290 +3,11% 9,660 9,320 9,320 12 nov
Ryman Hospitality... 88,060 -1,570 -1,75% 90,000 87,960 89,630 12 nov
THE Royal Bank OF... 5,710 -0,030 -0,52% 5,750 5,670 5,740 12 nov
The Rubicon Project 8,250 +0,480 +6,18% 8,320 7,780 7,770 12 nov