RYN Quote, Trading Chart, Rayonier Inc. REIT

home / stock / ryn / ryn quote

Stock Information
Company Name: Rayonier Inc. REIT
Stock Symbol: RYN
Market: NYSE
Menu
RYN RYN Quote RYN Short RYN News RYN Articles RYN Message Board
Get RYN Alerts

News, Short Squeeze, Breakout and More Instantly...
RYN Quote
Last:$29.09
Change Percent:-0.59%
Open:$29.06
Previous Close:$29.09
High:$29.24
Low:$28.8
Volume:1,048,156
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RYN Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$29.06
Close:$29.09
High:$29.24
Low:$28.8
Volume:1,048,156
Date:2024-06-27
Open:$28.86
Close:$28.89
High:$29.06
Low:$28.67
Volume:1,006,898
Date:2024-06-26
Open:$29.58
Close:$28.86
High:$29.6
Low:$28.82
Volume:1,025,070
Date:2024-06-25
Open:$30.01
Close:$29.82
High:$30.01
Low:$29.72
Volume:586,194
Date:2024-06-24
Open:$30.14
Close:$30.08
High:$30.715
Low:$30.01
Volume:504,417
Date:2024-06-21
Open:$29.94
Close:$30.12
High:$30.35
Low:$29.93
Volume:925,306
Date:2024-06-20
Open:$30.05
Close:$29.83
High:$30.19
Low:$29.77
Volume:607,474
Date:2024-06-19
Open:$30
Close:$30.16
High:$30.21
Low:$29.93
Volume:504,677
Date:2024-06-18
Open:$30
Close:$30.16
High:$30.21
Low:$29.93
Volume:504,677
Date:2024-06-17
Open:$29.85
Close:$30
High:$30.125
Low:$29.5601
Volume:436,510
Date:2024-06-14
Open:$29.69
Close:$30.01
High:$30.02
Low:$29.5
Volume:300,273
Date:2024-06-13
Open:$30.22
Close:$30.07
High:$30.22
Low:$29.911
Volume:376,661
Date:2024-06-12
Open:$30.65
Close:$30.13
High:$30.67
Low:$29.99
Volume:460,785
Date:2024-06-11
Open:$29.95
Close:$30
High:$30.14
Low:$29.63
Volume:464,548
Date:2024-06-10
Open:$30.11
Close:$30.13
High:$30.25
Low:$29.7
Volume:446,742
Date:2024-06-07
Open:$30.25
Close:$30.39
High:$30.51
Low:$30
Volume:345,868
Date:2024-06-06
Open:$30.37
Close:$30.6
High:$30.61
Low:$30.235
Volume:376,980
Date:2024-06-05
Open:$30.32
Close:$30.3
High:$30.36
Low:$30
Volume:382,202
Date:2024-06-04
Open:$30.12
Close:$30.22
High:$30.44
Low:$29.995
Volume:636,187
Date:2024-06-03
Open:$30.16
Close:$30.17
High:$30.45
Low:$29.91
Volume:580,903