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.

DateOpenCloseChangeLowHighVolume
2025-05-1523.6724.01↑$0.34 (1.44%)23.6124.111.01M
2025-05-1423.7823.66↓$0.12 (-0.50%)23.5323.82866.26K
2025-05-1324.2023.90↓$0.30 (-1.24%)23.7424.201.05M
2025-05-1223.8324.12↑$0.29 (1.22%)23.7524.120.97M
2025-05-0923.4623.44↓$0.02 (-0.09%)23.3223.68699.44K
2025-05-0823.6123.37↓$0.24 (-1.02%)23.3323.791.20M
2025-05-0722.8923.47↑$0.58 (2.53%)22.8123.601.65M
2025-05-0623.1222.92↓$0.20 (-0.87%)22.8723.341.30M
2025-05-0523.5723.20↓$0.37 (-1.57%)23.1223.711.75M
2025-05-0223.9123.67↓$0.24 (-1.00%)23.4924.051.74M
2025-05-0123.9923.59↓$0.40 (-1.65%)23.0423.992.37M
2025-04-3024.4424.46↑$0.02 (0.08%)24.1024.591.25M
2025-04-2924.5024.52↑$0.02 (0.08%)24.2824.64771.17K
2025-04-2824.4624.63↑$0.17 (0.70%)24.3924.73789.55K
2025-04-2524.6024.45↓$0.15 (-0.61%)24.3424.63708.14K
2025-04-2424.8424.77↓$0.07 (-0.28%)24.5424.960.92M
2025-04-2325.2524.78↓$0.47 (-1.86%)24.6725.64692.31K
2025-04-2224.9624.92↓$0.04 (-0.16%)24.6125.12662.16K
2025-04-2125.1224.63↓$0.49 (-1.95%)24.2825.13671.69K
2025-04-1725.2025.28↑$0.08 (0.32%)25.1525.58770.74K
2025-04-1625.0725.06↓$0.01 (-0.04%)24.8525.270.92M
2025-04-1524.9124.96↑$0.05 (0.20%)24.8425.33779K
2025-04-1424.8524.98↑$0.13 (0.52%)24.7825.21806.57K
2025-04-1124.0924.59↑$0.50 (2.08%)23.7424.631.21M
2025-04-1024.4024.24↓$0.16 (-0.66%)23.6824.741.21M
2025-04-0923.0024.62↑$1.62 (7.04%)22.8024.781.49M
2025-04-0824.9223.53↓$1.39 (-5.58%)23.2524.921.67M
2025-04-0724.5124.19↓$0.32 (-1.31%)23.5324.693.58M
2025-04-0426.5925.04↓$1.55 (-5.83%)25.0126.621.81M
2025-04-0327.8626.91↓$0.95 (-3.41%)26.8528.141.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$RYN ready to explode

0 Like Report
wsb_pro

$RYN Markets about as efficient as a retirement home

0 Like Report
145zip

$RYN out of the way

0 Like Report