Rayonier Inc (RYN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 5.55555555556 | 28.08 | 30.05 | 27.69 | 1233982 | 29.10483306 | CS |
| 4 | -0.3 | -1.00200400802 | 29.94 | 30.715 | 27.395 | 880094 | 28.77203793 | CS |
| 12 | -0.66 | -2.17821782178 | 30.3 | 30.715 | 27.395 | 573109 | 29.35773685 | CS |
| 26 | -1.63 | -5.21266389511 | 31.27 | 35.29 | 27.395 | 598710 | 31.22280725 | CS |
| 52 | -2.73 | -8.43373493976 | 32.37 | 35.29 | 24.84 | 573666 | 30.79236413 | CS |
| 156 | -7.54 | -20.2797202797 | 37.18 | 45.87 | 24.84 | 539796 | 34.22490357 | CS |
| 260 | 0.38 | 1.2987012987 | 29.26 | 45.87 | 15.01 | 569987 | 32.10927095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 29.64 | 0.04 | 0.14 | 29.45 | 30.05 | 29.45 | 629739 |
| 1721256000 | 29.6 | 0.6 | 2.07 | 29.16 | 29.99 | 29.0101 | 822255 |
| 1721169600 | 29 | 0.04 | 0.14 | 29.15 | 29.41 | 28.7505 | 2758712 |
| 1721083200 | 28.96 | 0.13 | 0.45 | 28.86 | 29.12 | 28.67 | 595281 |
| 1720824000 | 28.83 | 0.86 | 3.07 | 28.08 | 28.95 | 27.69 | 1355998 |
| 1720737600 | 27.97 | 0.03 | 0.11 | 28.3 | 29.03 | 27.95 | 1687723 |
| 1720651200 | 27.94 | 0.25 | 0.90 | 27.69 | 27.97 | 27.395 | 474139 |
| 1720564800 | 27.69 | -0.11 | -0.40 | 27.71 | 27.84 | 27.47 | 733803 |
| 1720478400 | 27.8 | -0.05 | -0.18 | 27.89 | 28.01 | 27.73 | 675925 |
| 1720219200 | 27.85 | -0.15 | -0.54 | 28 | 28 | 27.69 | 936678 |
| 1720040640 | 28 | -0.12 | -0.43 | 28.09 | 28.47 | 27.93 | 233838 |
| 1719960000 | 28.12 | -0.07 | -0.25 | 28.23 | 28.24 | 27.82 | 372803 |
| 1719873600 | 28.19 | -0.9 | -3.09 | 28.99 | 28.99 | 28.1 | 504737 |
| 1719614400 | 29.09 | 0.2 | 0.69 | 29.06 | 29.24 | 28.8 | 1073546 |
| 1719528000 | 28.89 | 0.03 | 0.10 | 28.86 | 29.06 | 28.67 | 1006898 |
| 1719441600 | 28.86 | -0.96 | -3.22 | 29.58 | 29.6 | 28.82 | 1025070 |
| 1719355200 | 29.82 | -0.26 | -0.86 | 30.01 | 30.01 | 29.72 | 586194 |
| 1719268800 | 30.08 | -0.04 | -0.13 | 30.14 | 30.715 | 30.01 | 504417 |
| 1719009600 | 30.12 | 0.29 | 0.97 | 29.94 | 30.35 | 29.86 | 925306 |
| 1718923200 | 29.83 | -0.33 | -1.09 | 30.05 | 30.19 | 29.77 | 607474 |
| 1718750400 | 30.16 | 0.16 | 0.53 | 30 | 30.21 | 29.93 | 504677 |
| 1718664000 | 30 | -0.01 | -0.03 | 29.85 | 30.125 | 29.5601 | 436510 |
| 1718404800 | 30.01 | -0.06 | -0.20 | 29.69 | 30.02 | 29.5 | 300273 |
| 1718318400 | 30.07 | -0.06 | -0.20 | 30.22 | 30.22 | 29.911 | 376661 |
| 1718232000 | 30.13 | 0.13 | 0.43 | 30.63 | 30.67 | 29.99 | 455632 |
| 1718145600 | 30 | -0.13 | -0.43 | 29.95 | 30.14 | 29.63 | 464548 |
| 1718059200 | 30.13 | -0.26 | -0.86 | 30.11 | 30.25 | 29.7 | 446742 |
| 1717800000 | 30.39 | -0.21 | -0.69 | 30.1 | 30.51 | 30 | 341197 |
| 1717713600 | 30.6 | 0.3 | 0.99 | 30.37 | 30.61 | 30.235 | 376980 |
| 1717627200 | 30.3 | 0.08 | 0.26 | 30.32 | 30.36 | 30 | 382202 |
| 1717540800 | 30.22 | 0.05 | 0.17 | 30.12 | 30.44 | 29.995 | 636187 |
| 1717454400 | 30.17 | 0.15 | 0.50 | 30.16 | 30.45 | 29.91 | 580903 |
| 1717195200 | 30.02 | 0.48 | 1.62 | 29.68 | 30.14 | 29.57 | 1043904 |
| 1717108800 | 29.54 | 0.62 | 2.14 | 29.17 | 29.58 | 29.08 | 441890 |
| 1717022400 | 28.92 | -0.18 | -0.62 | 28.88 | 28.97 | 28.65 | 237002 |
| 1716936000 | 29.1 | -0.39 | -1.32 | 29.62 | 29.62 | 28.98 | 235881 |
| 1716590400 | 29.49 | 0.15 | 0.51 | 29.45 | 29.57 | 29.285 | 256038 |
| 1716504000 | 29.34 | -0.54 | -1.81 | 29.87 | 29.87 | 29.31 | 333198 |
| 1716417600 | 29.88 | -0.35 | -1.16 | 30.1 | 30.27 | 29.73 | 402830 |
| 1716331200 | 30.23 | 0.09 | 0.30 | 30.11 | 30.26 | 30.02 | 358466 |
| 1716244800 | 30.14 | -0.23 | -0.76 | 30.28 | 30.34 | 29.93 | 346038 |
| 1715985600 | 30.37 | 0.15 | 0.50 | 30.3 | 30.5 | 30.06 | 303672 |
| 1715899200 | 30.22 | 0.03 | 0.10 | 30.13 | 30.4259 | 30.08 | 682904 |
| 1715812800 | 30.19 | 0.07 | 0.23 | 30.55 | 30.55 | 30.115 | 324698 |
| 1715726400 | 30.12 | 0.07 | 0.23 | 30.3 | 30.45 | 30.07 | 319469 |
| 1715640000 | 30.05 | 0.39 | 1.31 | 29.86 | 30.06 | 29.63 | 423332 |
| 1715380800 | 29.66 | -0.01 | -0.03 | 29.72 | 29.9 | 29.52 | 312159 |
| 1715294400 | 29.67 | 0.03 | 0.10 | 29.75 | 29.84 | 29.6168 | 330921 |
| 1715208000 | 29.64 | -0.03 | -0.10 | 29.55 | 29.82 | 29.475 | 385180 |
| 1715121600 | 29.67 | -0.29 | -0.97 | 30.11 | 30.38 | 29.64 | 545842 |
| 1715035200 | 29.96 | 0.6 | 2.04 | 29.65 | 30.03 | 29.48 | 413374 |
| 1714776000 | 29.36 | -0.06 | -0.20 | 29.77 | 30.105 | 29.11 | 447270 |
| 1714689600 | 29.42 | -0.37 | -1.24 | 29.5 | 29.77 | 28.62 | 864273 |
| 1714603200 | 29.79 | 0.13 | 0.44 | 29.81 | 30.39 | 29.64 | 452843 |
| 1714516800 | 29.66 | -0.49 | -1.63 | 29.87 | 30.07 | 29.65 | 311715 |
| 1714430400 | 30.15 | -0.01 | -0.03 | 30.42 | 30.5 | 29.91 | 311289 |
| 1714171200 | 30.16 | 0.04 | 0.13 | 30.3 | 30.33 | 29.91 | 234380 |
| 1714084800 | 30.12 | -0.16 | -0.53 | 29.825 | 30.22 | 29.51 | 295404 |
| 1713998400 | 30.28 | -0.17 | -0.56 | 30.25 | 30.51 | 30.1 | 281521 |
| 1713912000 | 30.45 | -0.04 | -0.13 | 30.54 | 30.85 | 30.45 | 323157 |
| 1713825600 | 30.49 | 0.14 | 0.46 | 30.36 | 30.59 | 30.08 | 352364 |
| 1713566400 | 30.35 | 0.1 | 0.33 | 30.21 | 30.4 | 29.89 | 414682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
