Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Radian Group 11,490 +0,100 +0,88% 11,980 11,130 11,390 02 apr
Ralph Lauren Corp 65,970 +0,280 +0,43% 68,800 63,570 65,690 02 apr
Range Resources Corp 2,400 +0,130 +5,73% 2,720 2,200 2,270 02 apr
Raymond James Fin... 59,980 +1,000 +1,70% 61,970 58,070 58,980 02 apr
Rayonier 22,310 +0,340 +1,55% 22,680 21,420 21,970 02 apr
Rayonier Advanced... 0,980 +0,007 +0,69% 1,070 0,951 0,973 02 apr
Raytheon Company 116,960 -5,470 -4,47% 126,850 115,000 122,430 02 apr
RE/MAX Holdings 18,730 -1,340 -6,68% 20,330 18,260 20,070 02 apr
Realogy Holdings ... 2,620 -0,080 -2,96% 2,950 2,580 2,700 02 apr
Realty Income Corp 45,620 -0,850 -1,83% 47,110 44,380 46,470 02 apr
Red Lions Hotel Corp 1,270 0,000 0,00% 1,330 1,250 1,270 02 apr
Redwood Trust 3,000 -1,340 -30,88% 4,100 2,910 4,340 02 apr
Regal Beloit Corp 61,820 +1,610 +2,67% 62,080 59,110 60,210 02 apr
Regency Centers Corp 33,200 -2,335 -6,57% 36,380 32,200 35,535 02 apr
Regional Manageme... 12,040 -0,210 -1,71% 12,800 11,650 12,250 02 apr
Regions Financial... 8,390 +0,090 +1,08% 8,740 8,030 8,300 02 apr
REGIONS FINANCIAL... 22,770 -0,230 -1,00% 23,580 22,210 23,000 02 apr
REGIONS FINANCIAL... 22,990 -0,150 -0,65% 23,420 21,940 23,140 02 apr
Regis Corp 4,630 -0,340 -6,84% 5,170 4,510 4,970 02 apr
Reinsurance Group... 81,480 +0,450 +0,56% 84,340 78,160 81,030 02 apr
Reinsurance Group... 19,970 -0,560 -2,73% 20,510 19,080 20,530 02 apr
Reinsurance Group... 21,570 +0,080 +0,37% 22,140 20,510 21,490 02 apr
Reliance Steel & ... 83,530 +0,400 +0,48% 85,330 80,010 83,130 02 apr
RELX PLC 20,440 -0,040 -0,20% 20,540 20,100 20,480 02 apr
RenaissanceRe Hol... 146,980 +0,480 +0,33% 151,970 145,360 146,500 02 apr
RenaissanceRe Hol... 22,530 -0,090 -0,40% 22,649 22,120 22,620 02 apr
ReneSola Ltd 1,030 +0,020 +2,00% 1,090 1,030 1,010 02 apr
Renren 0,702 -0,078 -10,00% 0,818 0,702 0,780 02 apr
Republic Services 75,230 +2,520 +3,47% 75,660 71,800 72,710 02 apr
ResMed 150,130 +7,840 +5,51% 150,630 140,285 142,290 02 apr
Resolute Forest P... 1,270 +0,100 +8,55% 1,300 1,160 1,170 02 apr
Restaurant Brands... 34,810 -1,680 -4,60% 37,125 34,510 36,490 02 apr
Retail Properties... 4,810 +0,080 +1,69% 4,980 4,390 4,730 02 apr
Revlon 9,740 +0,310 +3,29% 10,160 9,000 9,430 02 apr
REX American Reso... 44,560 +1,090 +2,51% 47,040 41,820 43,470 02 apr
Rexford Industria... 36,980 -0,260 -0,70% 37,730 36,260 37,240 02 apr
Rexford Industria... 21,880 -0,410 -1,84% 23,820 21,880 22,290 02 apr
REXNORD Corp 20,570 +0,330 +1,63% 21,270 19,730 20,240 02 apr
RH 89,110 +0,480 +0,54% 99,300 87,113 88,630 02 apr
RingCentral 220,030 +9,360 +4,44% 223,410 205,080 210,670 02 apr
Rio Tinto Plc 46,010 +1,840 +4,17% 46,740 44,800 44,170 02 apr
Ritchie Bros Auct... 34,920 +0,920 +2,71% 34,940 33,560 34,000 02 apr
Rite Aid Corp 12,110 -1,840 -13,19% 13,410 11,200 13,950 02 apr
RiverNorth Opport... 11,910 +0,190 +1,62% 11,970 11,558 11,720 02 apr
RLI Corp 85,620 +2,220 +2,66% 86,220 82,480 83,400 02 apr
RLJ Lodging Trust 7,110 -0,390 -5,20% 7,560 6,750 7,500 02 apr
RoadRunner Transp... 2,500 -0,010 -0,40% 2,810 2,400 2,510 02 apr
Robert Half Inter... 37,830 -0,340 -0,89% 39,270 37,060 38,170 02 apr
Rockwell Automation 149,710 +6,030 +4,20% 152,300 142,470 143,680 02 apr
Rogers Communicat... 41,350 +0,490 +1,20% 42,210 40,650 40,860 02 apr
Rogers Corp 88,020 +4,340 +5,19% 91,840 82,350 83,680 02 apr
Rollins 35,680 +0,520 +1,48% 35,770 34,020 35,160 02 apr
Roper Technologies 305,070 +11,410 +3,89% 305,070 290,420 293,660 02 apr
Rosetta Stone 13,680 +0,890 +6,96% 13,980 12,940 12,790 02 apr
Royal Bank of Canada 58,990 +0,490 +0,84% 60,780 58,140 58,500 02 apr
Royal Bank Of Canada 25,760 -0,220 -0,85% 25,812 25,760 25,980 30 mrt
Royal Caribbean C... 24,820 -0,950 -3,69% 27,950 23,950 25,770 02 apr
Royal Dutch Shell... 38,960 +3,650 +10,34% 40,350 37,330 35,310 02 apr
Royal Dutch Shell... 36,720 +3,600 +10,87% 38,200 35,170 33,120 02 apr
Royce Global Valu... 7,950 +0,140 +1,79% 8,000 7,730 7,810 02 apr
RPC 2,030 +0,070 +3,57% 2,190 1,920 1,960 02 apr
RPM International 57,870 +0,770 +1,35% 59,110 55,850 57,100 02 apr
RPT Realty 4,890 -0,510 -9,44% 5,650 4,890 5,400 02 apr
RPT Realty 26,400 -1,700 -6,05% 28,713 26,400 28,100 02 apr
RR Donnelley & So... 1,010 +0,110 +12,22% 1,030 0,805 0,900 02 apr
Ryder System 24,000 -0,600 -2,44% 24,830 23,210 24,600 02 apr
RYERSON HOLDING Corp 4,250 -0,730 -14,66% 4,760 4,140 4,980 02 apr
Ryman Hospitality... 31,940 -2,000 -5,89% 34,390 30,870 33,940 02 apr
THE Royal Bank OF... 2,590 +0,010 +0,39% 2,640 2,515 2,580 02 apr
The Rubicon Project 4,700 -0,580 -10,98% 5,210 4,575 5,280 02 apr

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