Rayonier Inc. (RYN) NYSE

26.45

+0.51(+1.97%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202525.9526.4526.4526.4725.87813,661
September 25, 202526.1125.9425.9426.1925.76907,723
September 24, 202525.8326.1926.1926.325.831.13M
September 23, 202525.725.8725.8726.0125.69772,700
September 22, 202525.7425.6525.6525.9325.471.58M
September 19, 202526.0825.7125.7126.0825.662.72M
September 18, 202525.7226.0326.0326.2925.67782,700
September 17, 202525.9625.7225.7226.3725.691.64M
September 16, 202525.8225.9425.9426.1125.821.34M
September 15, 202526.3326.125.8326.4525.911.49M
September 12, 202526.7126.326.0326.7826.28816,300
September 11, 202526.2826.7726.4926.826.261.22M
September 10, 202526.0626.1825.9126.3226.02754,024
September 09, 202526.5526.1925.9226.5726.12882,231
September 08, 202526.4826.6226.3426.7326.21.13M
September 05, 202526.4926.7526.7526.9626.45778,445
September 04, 202525.8926.326.326.325.65804,900
September 03, 202525.6925.7425.7426.0225.69937,333
September 02, 202526.0225.8125.8126.1725.71866,800
August 29, 202526.3426.2826.2826.4426.161.05M
August 28, 202526.4326.2526.2526.4725.9884,200
August 27, 202526.4626.426.426.7126.221.02M
August 26, 202526.626.4726.4726.7126.311.08M
August 25, 202527.0326.826.827.126.74850,745
August 22, 202526.8727.1127.1127.3426.7951,349
August 21, 202526.526.6226.6226.6826.39738,648
August 20, 202526.7826.6526.6526.9226.56956,534
August 19, 202526.3126.6626.6626.726.29782,039
August 18, 202526.4126.1526.1526.5326.15960,719
August 15, 202526.526.3226.3226.5626.21908,900
August 14, 202526.4626.5526.5526.6226.29732,500
August 13, 202526.3126.7826.7826.8326.251.06M
August 12, 20252626.2526.2526.2825.861.04M
August 11, 202526.0425.8925.8926.1825.881.01M
August 08, 202525.7526.0526.0526.1625.631.22M
August 07, 202525.2425.8125.8126.1724.822.63M
August 06, 202523.8723.8423.842423.651.17M
August 05, 202523.7323.8923.8924.0923.6961,525
August 04, 202523.5123.6623.6623.8223.441.04M
August 01, 202523.5323.4223.4223.5323.181.19M
July 31, 202523.4123.3123.3123.7723.141.61M
July 30, 202523.7823.5623.5624.223.441.16M
July 29, 202523.5623.7123.7123.9223.48751,220
July 28, 202524.1323.5423.5424.1523.5708,510
July 25, 202523.8324.1224.1224.3523.82864,900
July 24, 202524.123.8623.8624.1723.84709,943
July 23, 202524.3524.1424.1424.5724.141.04M
July 22, 202523.6424.3524.3524.3923.64747,791
July 21, 202523.7623.5523.5523.9623.54831,423
July 18, 202523.5823.5623.5623.6523.431.23M
July 17, 202523.7323.5523.5523.8923.432.11M
July 16, 202523.3323.6823.6823.7223.31.22M
July 15, 202523.4623.2523.2523.5523.091.14M
July 14, 202523.4123.3923.3923.5223.26707,700
July 11, 202523.3323.523.523.723.12790,734
July 10, 202523.5423.5323.5323.8923.491.12M
July 09, 202523.1323.5123.5123.5923.041.82M
July 08, 202522.6823.0823.0823.0922.611.27M
July 07, 202522.7522.6822.6823.0722.591.1M
July 03, 202523.2323.123.123.2723721,430
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved