RYN - RAYONIER INC
Close
26.165
-0.110 -0.420%
Share volume: 84
Last Updated: Fri 27 Dec 2024 03:30:17 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.80%
PREVIOUS CLOSE
CHG
CHG%
$26.28
-0.11
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $26.15 | $26.15 | $26.49 | $26.49 | $26.00 | $26.00 | $26.43 | $26.43 | 242,745 | $242,745.00 |
| 12/23/2024 | $26.36 | $26.36 | $26.43 | $26.43 | $26.02 | $26.02 | $26.21 | $26.21 | 1,033,263 | $1,033,263.00 |
| 12/20/2024 | $26.28 | $26.28 | $26.74 | $26.74 | $26.15 | $26.15 | $26.42 | $26.42 | 2,270,400 | $2,079,091.00 |
| 12/19/2024 | $26.90 | $26.90 | $27.03 | $27.03 | $26.14 | $26.14 | $26.15 | $26.15 | 724,984 | $724,984.00 |
| 12/18/2024 | $27.76 | $27.76 | $27.96 | $27.96 | $26.84 | $26.84 | $26.88 | $26.88 | 776,907 | $776,907.00 |
| 12/17/2024 | $28.07 | $28.07 | $28.38 | $28.38 | $27.73 | $27.73 | $27.79 | $27.79 | 645,145 | $645,145.00 |
| 12/16/2024 | $28.77 | $28.48 | $29.01 | $28.72 | $28.50 | $28.22 | $28.55 | $28.27 | 628,532 | $628,532.00 |
| 12/13/2024 | $28.63 | $28.34 | $28.92 | $28.63 | $28.33 | $28.05 | $28.83 | $28.54 | 706,075 | $706,075.00 |