Rayonier Inc (RYN) Historical Stock Data
31.05 ↑0.77 (2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYN is down -0.24% a day on average. There have been 15 days where Rayonier Inc closed green and 15 days where RYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 30.51 | 31.05 | ↑$0.54 (1.77%) | 30.43 | 31.06 | 605.09K |
| 2024-11-21 | 30.25 | 30.28 | ↑$0.03 (0.10%) | 30.12 | 30.48 | 492.17K |
| 2024-11-20 | 29.89 | 30.15 | ↑$0.26 (0.87%) | 29.71 | 30.19 | 386.81K |
| 2024-11-19 | 30.00 | 30.07 | ↑$0.07 (0.23%) | 29.77 | 30.14 | 497.11K |
| 2024-11-18 | 29.88 | 30.14 | ↑$0.26 (0.87%) | 29.74 | 30.29 | 583.87K |
| 2024-11-15 | 29.57 | 29.97 | ↑$0.40 (1.35%) | 29.53 | 30.11 | 1.09M |
| 2024-11-14 | 29.99 | 29.72 | ↓$0.27 (-0.90%) | 29.72 | 30.33 | 1.24M |
| 2024-11-13 | 30.00 | 30.11 | ↑$0.11 (0.37%) | 29.91 | 30.32 | 1.20M |
| 2024-11-12 | 30.08 | 29.74 | ↓$0.34 (-1.13%) | 29.74 | 30.40 | 1.45M |
| 2024-11-11 | 30.93 | 30.23 | ↓$0.70 (-2.26%) | 30.13 | 31.30 | 0.94M |
| 2024-11-08 | 31.97 | 30.99 | ↓$0.98 (-3.07%) | 30.93 | 31.97 | 1.21M |
| 2024-11-07 | 32.48 | 31.64 | ↓$0.84 (-2.59%) | 31.39 | 32.88 | 1.02M |
| 2024-11-06 | 32.00 | 31.47 | ↓$0.53 (-1.66%) | 31.22 | 32.19 | 878.01K |
| 2024-11-05 | 31.27 | 31.68 | ↑$0.41 (1.31%) | 31.05 | 31.73 | 503.05K |
| 2024-11-04 | 31.25 | 31.38 | ↑$0.13 (0.42%) | 31.23 | 31.84 | 420.15K |
| 2024-11-01 | 31.41 | 31.13 | ↓$0.28 (-0.89%) | 31.07 | 31.74 | 384.86K |
| 2024-10-31 | 31.45 | 31.23 | ↓$0.22 (-0.70%) | 31.22 | 31.61 | 417.89K |
| 2024-10-30 | 30.91 | 31.55 | ↑$0.64 (2.07%) | 30.91 | 31.74 | 455.70K |
| 2024-10-29 | 31.30 | 30.76 | ↓$0.54 (-1.73%) | 30.51 | 31.33 | 592.56K |
| 2024-10-28 | 31.47 | 31.43 | ↓$0.04 (-0.13%) | 31.35 | 31.68 | 457.71K |
| 2024-10-25 | 32.01 | 31.47 | ↓$0.54 (-1.69%) | 31.45 | 32.14 | 328.54K |
| 2024-10-24 | 31.79 | 31.85 | ↑$0.06 (0.19%) | 31.65 | 31.94 | 449.90K |
| 2024-10-23 | 31.67 | 31.63 | ↓$0.04 (-0.13%) | 31.47 | 31.88 | 317.52K |
| 2024-10-22 | 31.81 | 31.55 | ↓$0.26 (-0.82%) | 31.53 | 31.92 | 525.65K |
| 2024-10-21 | 32.21 | 31.95 | ↓$0.26 (-0.81%) | 31.86 | 32.26 | 285.75K |
| 2024-10-18 | 32.03 | 32.36 | ↑$0.33 (1.03%) | 31.95 | 32.41 | 297.40K |
| 2024-10-17 | 32.19 | 32.09 | ↓$0.10 (-0.31%) | 31.85 | 32.50 | 1.28M |
| 2024-10-16 | 32.09 | 32.33 | ↑$0.24 (0.75%) | 31.94 | 32.47 | 519.26K |
| 2024-10-15 | 31.88 | 31.92 | ↑$0.04 (0.13%) | 31.86 | 32.30 | 507.48K |
| 2024-10-14 | 31.66 | 31.74 | ↑$0.08 (0.25%) | 31.54 | 31.92 | 297.09K |
Create an account or log in to view more rows.
$RYN buy the dip.
$RYN green is good
$RYN Now I'm worried....
$RYN Markets about as efficient as a retirement home
$RYN out of the way
$RYN I’ll be buying more if this dips!
$RYN buy the dip.
$RYN LETS GOOOOOOOO!!!!!!!
$RYN the future is so bright .. I gotta wear shades..
$RYN let’s buy NOW!!!