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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 36.67 | 37.66 | ↑$0.99 (2.70%) | 36.35 | 37.76 | 767.83K |
| 2022-05-12 | 36.71 | 36.24 | ↓$0.47 (-1.28%) | 35.67 | 36.95 | 877.88K |
| 2022-05-11 | 37.07 | 36.76 | ↓$0.31 (-0.84%) | 36.70 | 37.72 | 573.07K |
| 2022-05-10 | 37.97 | 37.08 | ↓$0.89 (-2.34%) | 36.64 | 38.05 | 792.13K |
| 2022-05-09 | 38.50 | 37.77 | ↓$0.73 (-1.90%) | 37.63 | 39.00 | 626.60K |
| 2022-05-06 | 39.34 | 39.00 | ↓$0.34 (-0.86%) | 38.40 | 39.42 | 0.95M |
| 2022-05-05 | 43.00 | 39.74 | ↓$3.26 (-7.58%) | 39.38 | 43.34 | 812.79K |
| 2022-05-04 | 42.42 | 42.60 | ↑$0.18 (0.42%) | 41.76 | 42.91 | 608.84K |
| 2022-05-03 | 41.51 | 42.49 | ↑$0.98 (2.36%) | 41.19 | 42.62 | 596.18K |
| 2022-05-02 | 43.21 | 41.57 | ↓$1.64 (-3.80%) | 40.95 | 43.39 | 828.28K |
| 2022-04-29 | 44.22 | 43.20 | ↓$1.02 (-2.31%) | 43.08 | 44.47 | 780.04K |
| 2022-04-28 | 44.08 | 44.51 | ↑$0.43 (0.98%) | 43.45 | 44.77 | 540.32K |
| 2022-04-27 | 43.75 | 43.61 | ↓$0.14 (-0.32%) | 43.59 | 44.42 | 540.16K |
| 2022-04-26 | 44.09 | 43.67 | ↓$0.42 (-0.95%) | 43.60 | 44.33 | 570.92K |
| 2022-04-25 | 43.90 | 44.25 | ↑$0.35 (0.80%) | 43.20 | 44.29 | 631.43K |
| 2022-04-22 | 44.77 | 44.11 | ↓$0.66 (-1.47%) | 44.08 | 44.90 | 489.85K |
| 2022-04-21 | 45.56 | 44.87 | ↓$0.69 (-1.51%) | 44.74 | 45.87 | 0.93M |
| 2022-04-20 | 45.27 | 45.44 | ↑$0.17 (0.38%) | 45.21 | 45.75 | 399.21K |
| 2022-04-19 | 44.05 | 45.01 | ↑$0.96 (2.18%) | 44.05 | 45.09 | 630.55K |
| 2022-04-18 | 44.40 | 44.05 | ↓$0.35 (-0.79%) | 43.83 | 44.87 | 441.22K |
| 2022-04-14 | 43.60 | 44.59 | ↑$0.99 (2.27%) | 43.51 | 44.66 | 453.64K |
| 2022-04-13 | 43.48 | 43.77 | ↑$0.29 (0.67%) | 43.37 | 44.14 | 437.34K |
| 2022-04-12 | 43.60 | 43.68 | ↑$0.08 (0.18%) | 43.41 | 43.89 | 532.70K |
| 2022-04-11 | 43.17 | 43.37 | ↑$0.20 (0.46%) | 43.07 | 43.70 | 423.01K |
| 2022-04-08 | 42.45 | 43.21 | ↑$0.76 (1.79%) | 42.22 | 43.56 | 475.50K |
| 2022-04-07 | 42.12 | 42.36 | ↑$0.24 (0.57%) | 41.68 | 42.48 | 515.99K |
| 2022-04-06 | 41.58 | 41.92 | ↑$0.34 (0.82%) | 41.34 | 42.31 | 504.66K |
| 2022-04-05 | 41.90 | 41.57 | ↓$0.33 (-0.79%) | 41.41 | 42.39 | 416.41K |
| 2022-04-04 | 41.94 | 42.16 | ↑$0.22 (0.52%) | 41.64 | 42.21 | 420.55K |
| 2022-04-01 | 41.33 | 41.82 | ↑$0.49 (1.19%) | 41.25 | 41.89 | 573.61K |
Create an account or log in to view more rows.
$RYN what caused the sell off in an otherwise good tech market today?
$RYN I bought the dip
$RYN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RYN over a thousand shares in now
$RYN Bears get cremated today
$RYN Free money indeed??
$RYN I would not be a bear now
$RYN I still don’t wanna buy it
$RYN Bullish!