Rayonier Inc (RYN) Historical Stock Data
24.01 ↑0.35 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYN is down -0.45% a day on average. There have been 11 days where Rayonier Inc closed green and 19 days where RYN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-15 | 23.67 | 24.01 | ↑$0.34 (1.44%) | 23.61 | 24.11 | 1.01M |
2025-05-14 | 23.78 | 23.66 | ↓$0.12 (-0.50%) | 23.53 | 23.82 | 866.26K |
2025-05-13 | 24.20 | 23.90 | ↓$0.30 (-1.24%) | 23.74 | 24.20 | 1.05M |
2025-05-12 | 23.83 | 24.12 | ↑$0.29 (1.22%) | 23.75 | 24.12 | 0.97M |
2025-05-09 | 23.46 | 23.44 | ↓$0.02 (-0.09%) | 23.32 | 23.68 | 699.44K |
2025-05-08 | 23.61 | 23.37 | ↓$0.24 (-1.02%) | 23.33 | 23.79 | 1.20M |
2025-05-07 | 22.89 | 23.47 | ↑$0.58 (2.53%) | 22.81 | 23.60 | 1.65M |
2025-05-06 | 23.12 | 22.92 | ↓$0.20 (-0.87%) | 22.87 | 23.34 | 1.30M |
2025-05-05 | 23.57 | 23.20 | ↓$0.37 (-1.57%) | 23.12 | 23.71 | 1.75M |
2025-05-02 | 23.91 | 23.67 | ↓$0.24 (-1.00%) | 23.49 | 24.05 | 1.74M |
2025-05-01 | 23.99 | 23.59 | ↓$0.40 (-1.65%) | 23.04 | 23.99 | 2.37M |
2025-04-30 | 24.44 | 24.46 | ↑$0.02 (0.08%) | 24.10 | 24.59 | 1.25M |
2025-04-29 | 24.50 | 24.52 | ↑$0.02 (0.08%) | 24.28 | 24.64 | 771.17K |
2025-04-28 | 24.46 | 24.63 | ↑$0.17 (0.70%) | 24.39 | 24.73 | 789.55K |
2025-04-25 | 24.60 | 24.45 | ↓$0.15 (-0.61%) | 24.34 | 24.63 | 708.14K |
2025-04-24 | 24.84 | 24.77 | ↓$0.07 (-0.28%) | 24.54 | 24.96 | 0.92M |
2025-04-23 | 25.25 | 24.78 | ↓$0.47 (-1.86%) | 24.67 | 25.64 | 692.31K |
2025-04-22 | 24.96 | 24.92 | ↓$0.04 (-0.16%) | 24.61 | 25.12 | 662.16K |
2025-04-21 | 25.12 | 24.63 | ↓$0.49 (-1.95%) | 24.28 | 25.13 | 671.69K |
2025-04-17 | 25.20 | 25.28 | ↑$0.08 (0.32%) | 25.15 | 25.58 | 770.74K |
2025-04-16 | 25.07 | 25.06 | ↓$0.01 (-0.04%) | 24.85 | 25.27 | 0.92M |
2025-04-15 | 24.91 | 24.96 | ↑$0.05 (0.20%) | 24.84 | 25.33 | 779K |
2025-04-14 | 24.85 | 24.98 | ↑$0.13 (0.52%) | 24.78 | 25.21 | 806.57K |
2025-04-11 | 24.09 | 24.59 | ↑$0.50 (2.08%) | 23.74 | 24.63 | 1.21M |
2025-04-10 | 24.40 | 24.24 | ↓$0.16 (-0.66%) | 23.68 | 24.74 | 1.21M |
2025-04-09 | 23.00 | 24.62 | ↑$1.62 (7.04%) | 22.80 | 24.78 | 1.49M |
2025-04-08 | 24.92 | 23.53 | ↓$1.39 (-5.58%) | 23.25 | 24.92 | 1.67M |
2025-04-07 | 24.51 | 24.19 | ↓$0.32 (-1.31%) | 23.53 | 24.69 | 3.58M |
2025-04-04 | 26.59 | 25.04 | ↓$1.55 (-5.83%) | 25.01 | 26.62 | 1.81M |
2025-04-03 | 27.86 | 26.91 | ↓$0.95 (-3.41%) | 26.85 | 28.14 | 1.05M |
Create an account or log in to view more rows.
$RYN I blocked some bears and I liked it!
$RYN 5 minute looks sexy
$RYN pressure
$RYN let's gooooooo
$RYN ready to explode
$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