Rayonier Inc (RYN) Historical Stock Data

37.43 ↓0.23 (-0.61%)
As of May 16, 2022, 3:18pm EST.

Historical Data

In the past 30 trading days, RYN is down -0.28% a day on average. There have been 16 days where Rayonier Inc closed green and 14 days where RYN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1336.6737.66↑$0.99 (2.70%)36.3537.76767.83K
2022-05-1236.7136.24↓$0.47 (-1.28%)35.6736.95877.88K
2022-05-1137.0736.76↓$0.31 (-0.84%)36.7037.72573.07K
2022-05-1037.9737.08↓$0.89 (-2.34%)36.6438.05792.13K
2022-05-0938.5037.77↓$0.73 (-1.90%)37.6339.00626.60K
2022-05-0639.3439.00↓$0.34 (-0.86%)38.4039.420.95M
2022-05-0543.0039.74↓$3.26 (-7.58%)39.3843.34812.79K
2022-05-0442.4242.60↑$0.18 (0.42%)41.7642.91608.84K
2022-05-0341.5142.49↑$0.98 (2.36%)41.1942.62596.18K
2022-05-0243.2141.57↓$1.64 (-3.80%)40.9543.39828.28K
2022-04-2944.2243.20↓$1.02 (-2.31%)43.0844.47780.04K
2022-04-2844.0844.51↑$0.43 (0.98%)43.4544.77540.32K
2022-04-2743.7543.61↓$0.14 (-0.32%)43.5944.42540.16K
2022-04-2644.0943.67↓$0.42 (-0.95%)43.6044.33570.92K
2022-04-2543.9044.25↑$0.35 (0.80%)43.2044.29631.43K
2022-04-2244.7744.11↓$0.66 (-1.47%)44.0844.90489.85K
2022-04-2145.5644.87↓$0.69 (-1.51%)44.7445.870.93M
2022-04-2045.2745.44↑$0.17 (0.38%)45.2145.75399.21K
2022-04-1944.0545.01↑$0.96 (2.18%)44.0545.09630.55K
2022-04-1844.4044.05↓$0.35 (-0.79%)43.8344.87441.22K
2022-04-1443.6044.59↑$0.99 (2.27%)43.5144.66453.64K
2022-04-1343.4843.77↑$0.29 (0.67%)43.3744.14437.34K
2022-04-1243.6043.68↑$0.08 (0.18%)43.4143.89532.70K
2022-04-1143.1743.37↑$0.20 (0.46%)43.0743.70423.01K
2022-04-0842.4543.21↑$0.76 (1.79%)42.2243.56475.50K
2022-04-0742.1242.36↑$0.24 (0.57%)41.6842.48515.99K
2022-04-0641.5841.92↑$0.34 (0.82%)41.3442.31504.66K
2022-04-0541.9041.57↓$0.33 (-0.79%)41.4142.39416.41K
2022-04-0441.9442.16↑$0.22 (0.52%)41.6442.21420.55K
2022-04-0141.3341.82↑$0.49 (1.19%)41.2541.89573.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$RYN what caused the sell off in an otherwise good tech market today?

0 Like Report
uncomfortable_comf

$RYN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
jchonnee

$RYN Bears get cremated today

0 Like Report
a

$RYN I would not be a bear now

0 Like Report