Rayonier Inc (RYN) Historical Stock Data
30.25 ↓0.04 (-0.13%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RYN is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 32.80 | 32.89 | ↑$0.09 (0.27%) | 32.60 | 33.09 | 1.10M |
| 2024-03-18 | 33.00 | 33.04 | ↑$0.04 (0.12%) | 32.86 | 33.30 | 387.12K |
| 2024-03-15 | 33.04 | 33.07 | ↑$0.03 (0.09%) | 32.98 | 33.40 | 1.13M |
| 2024-03-14 | 33.69 | 33.35 | ↓$0.34 (-1.01%) | 33.00 | 33.73 | 397.18K |
| 2024-03-13 | 34.24 | 33.83 | ↓$0.41 (-1.20%) | 33.56 | 34.60 | 540.57K |
| 2024-03-12 | 34.70 | 34.56 | ↓$0.14 (-0.40%) | 34.20 | 34.78 | 652.20K |
| 2024-03-11 | 35.01 | 34.84 | ↓$0.17 (-0.49%) | 34.68 | 35.14 | 356.16K |
| 2024-03-08 | 34.83 | 35.11 | ↑$0.28 (0.80%) | 34.77 | 35.18 | 681.56K |
| 2024-03-07 | 35.21 | 34.63 | ↓$0.58 (-1.65%) | 34.55 | 35.21 | 472.03K |
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