Rayonier

RYN
🏛️ usa →
26.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.35 40.60 40.24 40.36 0.2M
2021-12-30 40.46 40.76 40.35 40.39 0.3M
2021-12-29 39.91 40.43 39.75 40.34 0.3M
2021-12-28 39.56 39.88 39.54 39.81 0.3M
2021-12-27 38.75 39.41 38.55 39.40 0.4M
2021-12-23 39.16 39.52 38.31 38.73 0.4M
2021-12-22 38.68 39.23 38.68 39.03 0.4M
2021-12-21 38.51 39.07 38.41 38.59 0.4M
2021-12-20 38.82 39.24 37.58 38.22 0.5M
2021-12-17 39.09 39.94 39.05 39.21 1.7M
2021-12-16 39.02 39.47 38.87 39.17 0.6M
2021-12-15 38.53 39.18 38.35 39.15 0.7M
2021-12-14 39.60 39.81 38.63 38.81 0.5M
2021-12-13 39.00 40.24 39.00 39.85 0.8M
2021-12-10 38.84 39.14 38.61 39.04 0.4M
2021-12-09 38.89 39.21 38.53 38.78 0.3M
2021-12-08 39.09 39.35 38.97 39.20 0.3M
2021-12-07 38.90 39.43 38.80 39.16 0.4M
2021-12-06 38.22 38.77 37.91 38.60 0.5M
2021-12-03 37.96 38.32 37.25 37.81 0.4M
2021-12-02 37.15 38.11 37.03 37.58 0.9M
2021-12-01 38.26 38.63 36.86 36.90 0.7M
2021-11-30 38.14 38.56 37.69 37.77 0.8M
2021-11-29 38.84 39.08 38.38 38.50 0.6M
2021-11-26 38.58 38.91 37.81 38.45 0.3M
2021-11-24 39.10 39.50 38.79 39.41 0.3M
2021-11-23 39.46 39.99 39.26 39.27 0.3M
2021-11-22 40.16 40.78 39.85 39.87 0.4M
2021-11-19 40.64 40.95 39.97 39.99 1.0M
2021-11-18 40.90 41.09 40.17 40.61 0.6M
2021-11-17 40.08 40.94 39.79 40.80 0.8M
2021-11-16 39.27 40.22 39.09 40.14 0.8M
2021-11-15 38.50 39.22 38.40 39.14 0.4M
2021-11-12 38.37 38.53 38.05 38.23 0.3M
2021-11-11 38.50 38.50 37.98 38.14 0.4M
2021-11-10 39.00 39.25 38.27 38.42 0.3M
2021-11-09 39.75 39.78 39.04 39.20 0.2M
2021-11-08 39.08 39.68 38.94 39.49 0.4M
2021-11-05 39.72 40.34 38.81 38.93 0.5M
2021-11-04 39.75 40.77 38.89 39.30 0.7M
2021-11-03 37.52 39.61 37.52 39.40 0.8M
2021-11-02 38.01 38.01 37.45 37.67 0.3M
2021-11-01 37.33 38.40 37.33 37.99 0.4M
2021-10-29 37.79 37.97 37.20 37.33 0.5M
2021-10-27 38.31 38.35 37.39 37.44 0.3M
2021-10-26 39.06 39.48 38.21 38.27 0.5M
2021-10-25 38.41 39.22 38.19 38.89 0.5M
2021-10-22 37.11 38.49 37.11 38.36 0.5M
2021-10-21 37.13 37.13 36.76 37.11 0.2M
2021-10-20 36.50 37.10 36.48 36.97 0.3M
2021-10-19 37.20 37.76 36.63 36.63 0.3M
2021-10-18 37.12 37.41 36.92 37.06 0.2M
2021-10-15 37.93 37.96 37.11 37.17 0.4M
2021-10-14 37.34 37.69 37.08 37.66 0.3M
2021-10-13 36.63 37.23 36.55 37.12 0.2M
2021-10-12 36.89 37.40 36.67 36.80 0.3M
2021-10-11 36.29 36.86 36.13 36.80 0.3M
2021-10-08 36.06 36.33 35.84 36.13 0.4M
2021-10-07 35.43 36.08 35.43 35.97 0.5M
2021-10-06 34.79 35.54 34.27 35.27 0.7M
2021-10-05 35.34 35.64 34.71 35.06 0.7M
2021-10-04 35.33 35.75 35.15 35.24 0.4M
2021-10-01 35.79 35.79 35.01 35.34 0.7M
2021-09-30 36.56 36.57 35.63 35.68 0.8M
2021-09-29 36.11 36.52 35.71 36.29 0.5M
2021-09-28 36.25 36.26 35.60 35.88 0.4M
2021-09-27 36.88 37.40 36.54 36.57 0.4M
2021-09-24 37.01 37.22 36.65 36.90 0.5M
2021-09-23 37.28 37.62 37.13 37.22 0.5M
2021-09-22 36.83 37.21 36.60 36.94 0.8M
2021-09-21 36.95 37.34 36.51 36.58 1.4M
2021-09-20 36.71 36.91 36.28 36.79 0.9M
2021-09-17 37.17 37.79 37.17 37.31 1.6M
2021-09-16 36.78 37.20 36.63 37.05 0.5M
2021-09-15 36.22 36.98 36.09 36.92 0.7M
2021-09-14 36.95 36.95 36.14 36.50 0.3M
2021-09-13 36.80 37.09 36.68 36.74 0.4M
2021-09-10 36.96 37.04 36.56 36.57 0.4M
2021-09-09 37.10 37.29 36.71 36.76 0.4M
2021-09-08 37.50 37.70 37.02 37.22 0.6M
2021-09-07 38.20 38.26 37.51 37.68 0.8M
2021-09-03 38.11 38.41 37.78 38.31 0.7M
2021-09-02 37.75 38.22 37.28 38.14 0.8M
2021-09-01 36.98 37.60 36.77 37.55 1.0M
2021-08-31 36.70 36.91 36.41 36.78 1.2M
2021-08-30 36.20 36.78 36.12 36.74 0.5M
2021-08-27 35.20 36.41 35.13 36.15 0.6M
2021-08-26 35.69 35.88 35.18 35.20 0.6M
2021-08-25 36.35 36.39 35.69 35.69 0.5M
2021-08-24 36.62 36.78 36.17 36.32 0.3M
2021-08-23 37.00 37.12 36.46 36.59 0.6M
2021-08-20 36.34 36.84 36.08 36.74 0.3M
2021-08-19 36.15 36.68 36.03 36.40 0.3M
2021-08-18 36.86 37.21 36.50 36.56 0.5M
2021-08-17 36.59 36.87 36.45 36.85 0.3M
2021-08-16 36.83 37.25 36.53 36.95 0.3M
2021-08-13 36.81 36.91 36.51 36.80 0.3M
2021-08-12 37.64 37.64 36.74 36.93 0.3M
2021-08-11 37.25 37.76 36.99 37.47 0.6M
2021-08-10 37.26 37.49 36.96 37.05 0.4M
2021-08-09 36.89 37.14 36.56 37.04 0.7M
2021-08-06 37.23 37.40 36.71 36.94 0.5M
2021-08-05 36.49 37.64 36.25 37.01 1.2M
2021-08-04 36.55 36.75 35.51 35.60 0.7M
2021-08-03 37.34 37.34 36.85 36.92 0.5M
2021-08-02 37.98 38.36 37.26 37.34 0.5M
2021-07-30 37.82 38.09 37.50 37.71 0.6M
2021-07-29 37.46 37.92 37.46 37.80 0.3M
2021-07-28 37.76 37.95 37.28 37.31 0.4M
2021-07-27 37.24 37.69 36.94 37.63 0.5M
2021-07-26 36.98 37.35 36.93 37.20 0.4M
2021-07-23 36.45 37.04 36.26 37.03 0.5M
2021-07-22 36.40 36.40 35.98 36.28 0.3M
2021-07-21 36.35 37.20 36.35 36.59 0.6M
2021-07-20 36.09 36.87 35.75 36.38 0.8M
2021-07-19 37.18 37.22 35.69 36.04 1.2M
2021-07-16 37.86 37.86 37.32 37.55 1.4M
2021-07-15 37.46 37.94 37.14 37.79 1.0M
2021-07-14 37.46 37.88 37.13 37.69 1.1M
2021-07-13 37.81 38.33 37.34 37.45 1.5M
2021-07-12 38.17 38.36 37.73 37.99 0.7M
2021-07-09 37.64 38.30 36.97 38.17 0.9M
2021-07-08 37.65 38.37 37.29 37.42 1.7M
2021-07-07 36.51 38.04 36.31 37.90 1.2M
2021-07-06 36.72 36.90 35.89 36.68 1.0M
2021-07-02 36.08 36.65 35.93 36.65 0.9M
2021-07-01 36.06 36.24 35.56 35.88 0.7M
2021-06-30 35.54 36.11 35.54 35.93 1.1M
2021-06-29 35.75 36.32 35.47 35.69 0.6M
2021-06-28 35.85 35.90 35.29 35.68 1.0M
2021-06-25 35.31 35.91 35.30 35.81 1.3M
2021-06-24 34.82 35.27 34.52 35.24 0.8M
2021-06-23 34.33 34.69 34.14 34.52 1.0M
2021-06-22 34.41 34.47 34.00 34.29 0.4M
2021-06-21 34.37 34.60 34.15 34.40 0.6M
2021-06-18 33.97 34.31 33.80 34.08 2.2M
2021-06-17 34.37 34.51 33.58 34.12 0.8M
2021-06-16 34.65 34.82 34.29 34.46 0.8M
2021-06-15 35.33 35.33 34.23 34.64 0.9M
2021-06-14 36.23 36.23 35.20 35.49 0.8M
2021-06-11 36.14 36.41 36.00 36.30 0.4M
2021-06-10 36.40 36.40 35.97 36.19 0.6M
2021-06-09 36.48 36.59 36.07 36.27 0.4M
2021-06-08 36.21 36.55 35.90 36.42 0.7M
2021-06-07 36.71 36.75 36.21 36.24 0.5M
2021-06-04 37.23 37.23 36.35 36.64 1.1M
2021-06-03 37.73 38.05 36.82 37.05 1.2M
2021-06-02 38.50 38.50 37.02 37.95 1.3M
2021-06-01 38.31 38.57 38.15 38.56 1.1M
2021-05-28 38.48 38.48 37.83 38.19 0.9M
2021-05-27 38.35 38.54 38.11 38.23 0.6M
2021-05-26 37.74 38.21 37.55 38.06 0.6M
2021-05-25 37.68 37.91 37.33 37.53 0.6M
2021-05-24 37.93 38.04 37.49 37.62 0.5M
2021-05-21 37.56 37.65 37.03 37.61 2.1M
2021-05-20 37.65 37.65 37.17 37.51 1.0M
2021-05-19 37.25 37.56 36.44 37.55 0.9M
2021-05-18 37.98 38.15 37.67 37.88 0.8M
2021-05-17 37.98 38.08 37.57 37.89 0.6M
2021-05-14 37.73 38.46 37.72 38.06 1.0M
2021-05-13 36.60 37.72 36.58 37.59 1.3M
2021-05-12 37.59 37.94 36.37 36.48 0.9M
2021-05-11 38.11 38.28 37.35 37.78 0.7M
2021-05-10 37.63 38.98 37.55 38.36 0.6M
2021-05-07 37.16 37.49 36.77 37.42 0.4M
2021-05-06 36.74 37.48 36.54 37.05 1.0M
2021-05-05 36.39 37.19 35.65 36.74 1.0M
2021-05-04 36.40 36.92 36.30 36.37 0.6M
2021-05-03 36.52 36.89 36.11 36.40 0.8M
2021-04-30 36.25 36.47 35.94 36.28 0.6M
2021-04-29 36.72 37.03 36.22 36.42 0.7M
2021-04-28 36.18 36.57 35.93 36.42 0.5M
2021-04-27 36.37 36.76 35.94 35.96 0.5M
2021-04-26 36.21 36.39 35.80 36.13 0.5M
2021-04-23 35.78 35.99 35.53 35.85 0.6M
2021-04-22 36.11 36.30 35.38 35.64 0.8M
2021-04-21 37.38 37.58 35.85 36.03 1.5M
2021-04-20 36.77 37.48 36.77 37.35 0.7M
2021-04-19 36.79 37.31 36.60 36.85 0.7M
2021-04-16 35.66 37.24 35.46 36.66 0.7M
2021-04-15 35.30 35.45 34.82 35.44 0.6M
2021-04-14 35.21 35.65 34.76 35.10 0.9M
2021-04-13 34.92 35.39 34.75 35.34 1.2M
2021-04-12 34.76 34.99 34.57 34.96 0.4M
2021-04-09 34.40 34.72 34.17 34.68 0.4M
2021-04-08 33.34 34.37 33.34 34.30 0.5M
2021-04-07 33.87 33.95 33.01 33.33 0.4M
2021-04-06 33.53 34.00 33.53 33.77 0.4M
2021-04-05 33.78 33.79 33.19 33.64 0.4M
2021-04-01 32.42 33.60 32.30 33.59 0.5M
2021-03-31 32.37 32.82 32.16 32.25 0.6M
2021-03-30 32.14 32.53 32.09 32.40 0.3M
2021-03-29 32.13 32.79 31.83 32.11 0.4M
2021-03-26 31.73 32.26 31.32 32.21 0.3M
2021-03-25 30.89 31.81 30.85 31.51 0.5M
2021-03-24 31.31 31.86 31.04 31.04 0.3M
2021-03-23 31.36 31.66 30.99 31.20 1.1M
2021-03-22 31.04 31.62 30.82 31.43 0.5M
2021-03-19 32.20 32.77 31.01 31.03 1.6M
2021-03-18 33.41 33.44 32.06 32.20 0.7M
2021-03-17 33.62 33.92 33.31 33.60 0.7M
2021-03-16 33.44 33.80 33.44 33.65 0.6M
2021-03-15 33.62 33.98 33.38 33.73 0.5M
2021-03-12 33.47 33.64 33.30 33.56 0.3M
2021-03-11 33.79 34.31 33.56 33.61 0.3M
2021-03-10 32.80 33.64 32.73 33.56 0.5M
2021-03-09 33.20 33.61 32.67 32.72 0.4M
2021-03-08 33.04 33.84 32.89 33.08 0.6M
2021-03-05 32.56 33.31 31.92 32.97 0.4M
2021-03-04 32.78 33.12 31.95 32.32 0.5M
2021-03-03 32.74 33.20 32.61 32.74 0.4M
2021-03-02 33.42 33.72 32.57 32.74 0.6M
2021-03-01 33.23 33.82 33.21 33.24 0.5M
2021-02-26 33.08 33.31 32.35 32.64 0.7M
2021-02-25 34.68 34.74 33.17 33.21 0.6M
2021-02-24 35.18 35.48 34.51 34.63 0.5M
2021-02-23 35.12 35.34 34.68 34.97 0.4M
2021-02-22 34.60 35.67 34.46 35.34 0.3M
2021-02-19 34.18 34.94 33.98 34.73 0.4M
2021-02-18 34.21 34.40 33.74 34.01 0.4M
2021-02-17 34.91 34.99 34.10 34.32 0.5M
2021-02-16 35.39 35.75 35.06 35.09 0.6M
2021-02-12 34.49 35.46 34.30 35.30 0.4M
2021-02-11 34.31 34.60 33.85 34.52 0.4M
2021-02-10 34.15 34.40 33.88 34.21 0.3M
2021-02-09 34.30 34.30 33.46 33.92 0.3M
2021-02-08 33.55 34.21 33.31 34.18 0.4M
2021-02-05 32.84 33.35 32.77 33.34 0.3M
2021-02-04 32.85 33.04 32.20 32.81 0.5M
2021-02-03 31.71 32.87 31.67 32.81 0.5M
2021-02-02 31.79 31.99 31.43 31.82 0.4M
2021-02-01 30.87 31.57 30.37 31.53 0.5M
2021-01-29 31.05 31.09 30.27 30.75 0.5M
2021-01-28 30.85 31.53 30.75 31.09 0.4M
2021-01-27 31.14 31.18 30.68 30.80 0.4M
2021-01-26 32.05 32.33 31.43 31.50 0.3M
2021-01-25 32.07 33.17 31.60 31.99 0.3M
2021-01-22 31.70 32.06 31.05 32.02 0.5M
2021-01-21 31.87 32.02 31.43 31.87 0.3M
2021-01-20 31.53 32.17 31.39 31.91 0.4M
2021-01-19 31.28 31.65 30.90 31.52 0.3M
2021-01-15 30.81 31.36 30.53 31.14 0.4M
2021-01-14 30.79 31.18 30.62 30.94 0.3M
2021-01-13 30.60 30.79 30.50 30.58 0.3M
2021-01-12 30.63 30.87 30.32 30.76 0.3M
2021-01-11 30.63 30.94 30.43 30.72 0.3M
2021-01-08 31.13 31.48 30.65 31.06 0.4M
2021-01-07 31.14 31.24 30.84 31.03 0.4M
2021-01-06 29.81 31.39 29.63 31.21 0.9M
2021-01-05 29.11 30.14 28.89 29.77 0.6M
2021-01-04 29.41 29.75 28.90 29.10 0.6M