RYN - RAYONIER INC
26.29
-0.075 -0.285%
Share volume: 799,692
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$26.36
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $26.28 | $26.28 | $26.66 | $26.66 | $26.07 | $26.07 | $26.29 | $26.29 | 799,692 | $799,692.00 |
| 01/29/2025 | $26.11 | $26.11 | $26.30 | $26.30 | $25.82 | $25.82 | $26.01 | $26.01 | 694,620 | $694,620.00 |
| 01/28/2025 | $26.65 | $26.65 | $26.78 | $26.78 | $26.28 | $26.28 | $26.42 | $26.42 | 375,931 | $375,931.00 |
| 01/27/2025 | $26.49 | $26.49 | $27.02 | $27.02 | $26.49 | $26.49 | $26.83 | $26.83 | 448,676 | $448,676.00 |
| 01/24/2025 | $26.20 | $26.20 | $26.37 | $26.37 | $26.09 | $26.09 | $26.30 | $26.30 | 474,617 | $474,617.00 |
| 01/23/2025 | $26.14 | $26.14 | $26.42 | $26.42 | $26.02 | $26.02 | $26.28 | $26.28 | 586,991 | $586,991.00 |
| 01/22/2025 | $26.53 | $26.53 | $26.66 | $26.66 | $26.13 | $26.13 | $26.20 | $26.20 | 461,134 | $461,134.00 |
| 01/21/2025 | $26.56 | $26.56 | $26.91 | $26.91 | $26.53 | $26.53 | $26.75 | $26.75 | 495,720 | $495,720.00 |
| 01/17/2025 | $26.20 | $26.20 | $26.84 | $26.84 | $26.05 | $26.05 | $26.52 | $26.52 | 879,130 | $879,130.00 |