Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Rayonier Inc | RYN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.10 | 0.33% | 30.35 | 17:00:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 30.21 | 29.89 | 30.40 | 30.35 | 30.25 |
RYN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.69 | 31.90 | 29.89 | 30.83 | 433,901 | -1.34 | -4.23% |
| 1 Month | 33.18 | 33.68 | 29.89 | 32.15 | 468,125 | -2.83 | -8.53% |
| 3 Months | 30.95 | 35.29 | 29.89 | 32.97 | 611,546 | -0.60 | -1.94% |
| 6 Months | 26.09 | 35.29 | 24.84 | 31.75 | 607,788 | 4.26 | 16.33% |
| 1 Year | 32.43 | 35.29 | 24.84 | 31.04 | 559,672 | -2.08 | -6.41% |
| 3 Years | 36.79 | 45.87 | 24.84 | 34.93 | 567,200 | -6.44 | -17.50% |
| 5 Years | 31.70 | 45.87 | 15.01 | 32.17 | 565,382 | -1.35 | -4.26% |
RYN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 30.25 | -0.04 | -0.13% | 30.50 | 30.63 | 30.20 | 309,249 |
| Apr 17 2024 | 30.29 | -0.27 | -0.88% | 30.60 | 30.73 | 30.19 | 411,793 |
| Apr 16 2024 | 30.56 | -0.57 | -1.83% | 30.30 | 30.84 | 30.26 | 485,624 |
| Apr 15 2024 | 31.13 | -0.56 | -1.77% | 31.68 | 31.90 | 30.97 | 484,893 |
| Apr 12 2024 | 31.69 | -0.05 | -0.16% | 31.69 | 31.81 | 31.43 | 460,769 |
| Apr 11 2024 | 31.74 | 0.40 | 1.28% | 31.50 | 31.92 | 31.23 | 354,915 |
| Apr 10 2024 | 31.34 | -1.16 | -3.57% | 31.855 | 31.93 | 30.975 | 321,097 |
| Apr 09 2024 | 32.50 | 0.42 | 1.31% | 32.28 | 32.53 | 32.03 | 232,424 |
| Apr 08 2024 | 32.08 | 0.13 | 0.41% | 32.11 | 32.24 | 31.91 | 269,435 |
| Apr 05 2024 | 31.95 | 0.00 | 0.00% | 31.98 | 32.18 | 31.83 | 421,697 |
| Apr 04 2024 | 31.95 | -0.15 | -0.47% | 32.34 | 32.49 | 31.75 | 398,308 |
| Apr 03 2024 | 32.10 | 0.13 | 0.41% | 31.91 | 32.225 | 31.78 | 563,696 |
| Apr 02 2024 | 31.97 | -0.50 | -1.54% | 32.06 | 32.20 | 31.81 | 604,381 |
| Apr 01 2024 | 32.47 | -0.77 | -2.32% | 33.23 | 33.23 | 32.44 | 534,165 |
| Mar 28 2024 | 33.24 | -0.17 | -0.51% | 33.50 | 33.68 | 33.09 | 699,418 |
| Mar 27 2024 | 33.41 | 0.20 | 0.60% | 33.53 | 33.68 | 33.20 | 664,559 |
| Mar 26 2024 | 33.21 | -0.01 | -0.03% | 33.41 | 33.61 | 33.17 | 624,285 |
| Mar 25 2024 | 33.22 | 0.04 | 0.12% | 33.30 | 33.57 | 33.16 | 307,949 |
| Mar 22 2024 | 33.18 | 0.05 | 0.15% | 33.18 | 33.275 | 32.90 | 703,871 |
| Mar 21 2024 | 33.13 | 0.05 | 0.15% | 33.23 | 33.43 | 33.07 | 699,806 |
| Mar 20 2024 | 33.08 | 0.19 | 0.58% | 32.88 | 33.30 | 32.77 | 434,232 |
| Mar 19 2024 | 32.89 | -0.15 | -0.45% | 32.80 | 33.09 | 32.60 | 1,104,189 |
