Rayonier Inc (RYN) Historical Stock Data
29.79 ↑0.13 (0.44%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RYN is down -0.33% a day on average. There have been 10 days where Rayonier Inc closed green and 20 days where RYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 29.81 | 29.79 | ↓$0.02 (-0.07%) | 29.64 | 30.39 | 452.84K |
| 2024-04-30 | 29.87 | 29.66 | ↓$0.21 (-0.70%) | 29.65 | 30.07 | 311.72K |
| 2024-04-29 | 30.42 | 30.15 | ↓$0.27 (-0.89%) | 29.91 | 30.50 | 311.29K |
| 2024-04-26 | 30.30 | 30.16 | ↓$0.14 (-0.46%) | 29.91 | 30.33 | 234.38K |
| 2024-04-25 | 29.88 | 30.12 | ↑$0.24 (0.80%) | 29.51 | 30.22 | 301.72K |
| 2024-04-24 | 30.25 | 30.28 | ↑$0.03 (0.10%) | 30.10 | 30.51 | 281.52K |
| 2024-04-23 | 30.54 | 30.45 | ↓$0.09 (-0.29%) | 30.45 | 30.85 | 323.16K |
| 2024-04-22 | 30.36 | 30.49 | ↑$0.13 (0.43%) | 30.08 | 30.59 | 352.36K |
| 2024-04-19 | 30.21 | 30.35 | ↑$0.14 (0.46%) | 29.89 | 30.40 | 414.68K |
| 2024-04-18 | 30.50 | 30.25 | ↓$0.25 (-0.82%) | 30.20 | 30.63 | 313.26K |
| 2024-04-17 | 30.60 | 30.29 | ↓$0.31 (-1.01%) | 30.19 | 30.73 | 411.79K |
| 2024-04-16 | 30.82 | 30.56 | ↓$0.26 (-0.84%) | 30.26 | 30.87 | 502.80K |
| 2024-04-15 | 31.68 | 31.13 | ↓$0.55 (-1.74%) | 30.97 | 31.86 | 484.89K |
| 2024-04-12 | 31.69 | 31.69 | ↑$0.00 (0.00%) | 31.43 | 31.81 | 460.77K |
| 2024-04-11 | 31.50 | 31.74 | ↑$0.24 (0.76%) | 31.24 | 31.92 | 354.92K |
| 2024-04-10 | 31.75 | 31.34 | ↓$0.41 (-1.29%) | 30.98 | 31.95 | 328.61K |
| 2024-04-09 | 32.28 | 32.50 | ↑$0.22 (0.68%) | 32.03 | 32.53 | 232.42K |
| 2024-04-08 | 32.11 | 32.08 | ↓$0.03 (-0.09%) | 31.91 | 32.24 | 269.44K |
| 2024-04-05 | 31.98 | 31.95 | ↓$0.03 (-0.09%) | 31.83 | 32.18 | 422.95K |
| 2024-04-04 | 32.34 | 31.95 | ↓$0.39 (-1.21%) | 31.75 | 32.49 | 398.31K |
| 2024-04-03 | 31.91 | 32.10 | ↑$0.19 (0.60%) | 31.78 | 32.23 | 563.70K |
| 2024-04-02 | 32.06 | 31.97 | ↓$0.09 (-0.28%) | 31.81 | 32.20 | 620.27K |
| 2024-04-01 | 33.23 | 32.47 | ↓$0.76 (-2.29%) | 32.44 | 33.23 | 534.17K |
| 2024-03-28 | 33.50 | 33.24 | ↓$0.26 (-0.78%) | 33.09 | 33.68 | 699.42K |
| 2024-03-27 | 33.53 | 33.41 | ↓$0.12 (-0.36%) | 33.20 | 33.68 | 664.56K |
| 2024-03-26 | 33.41 | 33.21 | ↓$0.20 (-0.60%) | 33.17 | 33.61 | 624.29K |
| 2024-03-25 | 33.30 | 33.22 | ↓$0.08 (-0.24%) | 33.16 | 33.57 | 307.95K |
| 2024-03-22 | 33.18 | 33.18 | ↑$0.00 (0.00%) | 32.90 | 33.28 | 703.87K |
| 2024-03-21 | 33.23 | 33.13 | ↓$0.10 (-0.30%) | 33.07 | 33.43 | 699.81K |
| 2024-03-20 | 32.88 | 33.08 | ↑$0.20 (0.61%) | 32.78 | 33.30 | 434.23K |
Create an account or log in to view more rows.
$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!!!
$RYN we need more volume
$RYN death cross will complete today
$RYN volume = money