Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Rayonier Inc | RYN | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.37 | -1.24% | 29.42 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 29.50 | 28.62 | 29.77 | 29.42 | 29.79 |
RYN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.825 | 30.50 | 28.62 | 29.95 | 321,126 | -0.405 | -1.36% |
| 1 Month | 32.34 | 32.53 | 28.62 | 30.85 | 356,378 | -2.92 | -9.03% |
| 3 Months | 32.74 | 35.29 | 28.62 | 32.94 | 527,490 | -3.32 | -10.14% |
| 6 Months | 27.72 | 35.29 | 26.04 | 32.13 | 595,154 | 1.70 | 6.13% |
| 1 Year | 31.07 | 35.29 | 24.84 | 31.01 | 560,305 | -1.65 | -5.31% |
| 3 Years | 36.52 | 45.87 | 24.84 | 34.88 | 562,159 | -7.10 | -19.44% |
| 5 Years | 32.39 | 45.87 | 15.01 | 32.16 | 564,429 | -2.97 | -9.17% |
RYN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 29.42 | -0.37 | -1.24% | 29.50 | 29.77 | 28.62 | 864,273 |
| May 01 2024 | 29.79 | 0.13 | 0.44% | 29.81 | 30.39 | 29.64 | 452,843 |
| Apr 30 2024 | 29.66 | -0.49 | -1.63% | 29.87 | 30.07 | 29.65 | 311,715 |
| Apr 29 2024 | 30.15 | -0.01 | -0.03% | 30.42 | 30.50 | 29.91 | 311,289 |
| Apr 26 2024 | 30.16 | 0.04 | 0.13% | 30.30 | 30.33 | 29.91 | 234,380 |
| Apr 25 2024 | 30.12 | -0.16 | -0.53% | 29.88 | 30.22 | 29.51 | 301,715 |
| Apr 24 2024 | 30.28 | -0.17 | -0.56% | 30.25 | 30.51 | 30.10 | 281,521 |
| Apr 23 2024 | 30.45 | -0.04 | -0.13% | 30.54 | 30.85 | 30.45 | 323,157 |
| Apr 22 2024 | 30.49 | 0.14 | 0.46% | 30.36 | 30.59 | 30.08 | 352,364 |
| Apr 19 2024 | 30.35 | 0.10 | 0.33% | 30.21 | 30.40 | 29.89 | 414,682 |
| 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% | 30.82 | 30.865 | 30.26 | 502,803 |
| 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% | 31.75 | 31.95 | 30.975 | 328,610 |
| 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 | 422,952 |
| 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 |
