RYN(RYN)
RYN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $21.36 | $21.95 | $21.26 | $21.93 | 6.14M |
| 8/3/2026 | $21.98 | $22.12 | $21.45 | $21.54 | 2.67M |
| 7/31/2026 | $21.48 | $21.85 | $21.39 | $21.78 | 2.23M |
| 7/30/2026 | $22.15 | $22.19 | $21.09 | $21.39 | 2.08M |
| 7/29/2026 | $22.10 | $22.21 | $21.81 | $22.18 | 2.70M |
| 7/28/2026 | $21.87 | $22.31 | $21.87 | $22.09 | 2.44M |
| 7/27/2026 | $21.57 | $21.93 | $21.57 | $21.68 | 1.56M |
| 7/24/2026 | $21.33 | $21.66 | $21.32 | $21.58 | 1.70M |
| 7/23/2026 | $21.33 | $21.54 | $21.15 | $21.31 | 1.93M |
| 7/22/2026 | $21.39 | $21.67 | $21.25 | $21.53 | 1.86M |
| 7/21/2026 | $21.25 | $21.45 | $20.96 | $21.25 | 2.68M |
| 7/20/2026 | $21.75 | $21.83 | $21.13 | $21.26 | 2.33M |
| 7/17/2026 | $22.23 | $22.54 | $21.51 | $21.80 | 2.53M |
| 7/16/2026 | $21.83 | $22.51 | $21.83 | $22.15 | 3.33M |
| 7/15/2026 | $21.75 | $22.16 | $21.75 | $21.81 | 2.86M |
| 7/14/2026 | $21.48 | $21.76 | $21.45 | $21.72 | 1.33M |
| 7/13/2026 | $21.29 | $21.53 | $21.18 | $21.45 | 1.84M |
| 7/10/2026 | $21.11 | $21.52 | $21.10 | $21.27 | 1.42M |
| 7/9/2026 | $21.08 | $21.29 | $20.90 | $20.90 | 1.97M |
| 7/8/2026 | $21.77 | $21.77 | $20.98 | $20.98 | 2.40M |
| 7/7/2026 | $21.73 | $21.99 | $21.57 | $21.83 | 2.25M |
| 7/6/2026 | $21.48 | $21.62 | $21.26 | $21.60 | 1.55M |
| 7/2/2026 | $21.46 | $21.61 | $21.25 | $21.49 | 1.82M |
| 7/1/2026 | $21.28 | $21.48 | $21.20 | $21.29 | 2.33M |
| 6/30/2026 | $21.57 | $21.65 | $20.97 | $21.28 | 3.17M |
| 6/29/2026 | $21.82 | $21.92 | $21.14 | $21.66 | 3.26M |
| 6/26/2026 | $21.90 | $22.05 | $21.64 | $21.91 | 3.78M |
| 6/25/2026 | $21.68 | $21.97 | $21.46 | $21.88 | 2.41M |
| 6/24/2026 | $21.30 | $21.90 | $21.29 | $21.68 | 2.97M |
| 6/23/2026 | $20.90 | $21.21 | $20.72 | $21.17 | 2.83M |
| 6/22/2026 | $20.94 | $21.30 | $20.84 | $20.91 | 3.30M |
| 6/18/2026 | $20.92 | $21.24 | $20.86 | $20.98 | 3.73M |
| 6/17/2026 | $21.26 | $21.59 | $20.70 | $20.73 | 2.74M |
| 6/16/2026 | $21.30 | $21.68 | $21.17 | $21.32 | 2.73M |
| 6/15/2026 | $21.99 | $22.22 | $21.53 | $21.54 | 2.64M |
| 6/12/2026 | $21.01 | $21.92 | $21.00 | $21.92 | 2.82M |
| 6/11/2026 | $20.80 | $20.91 | $20.42 | $20.86 | 2.56M |
| 6/10/2026 | $21.04 | $21.21 | $20.69 | $20.69 | 2.20M |
| 6/9/2026 | $21.00 | $21.24 | $20.97 | $20.98 | 2.39M |
| 6/8/2026 | $21.09 | $21.12 | $20.77 | $20.78 | 2.00M |
| 6/5/2026 | $21.00 | $21.27 | $20.86 | $20.97 | 2.33M |
| 6/4/2026 | $21.21 | $21.41 | $20.81 | $21.02 | 2.47M |
| 6/3/2026 | $20.85 | $21.25 | $20.80 | $20.93 | 2.07M |
| 6/2/2026 | $20.63 | $21.17 | $20.60 | $20.90 | 2.23M |
| 6/1/2026 | $20.80 | $20.96 | $20.43 | $20.54 | 2.71M |
| 5/29/2026 | $21.00 | $21.16 | $20.88 | $20.89 | 5.16M |
| 5/28/2026 | $20.90 | $21.17 | $20.70 | $21.11 | 2.86M |
| 5/27/2026 | $20.60 | $21.01 | $20.55 | $20.75 | 2.12M |
| 5/26/2026 | $20.33 | $20.62 | $20.33 | $20.51 | 2.16M |
| 5/22/2026 | $20.35 | $20.66 | $20.24 | $20.36 | 2.52M |
| 5/21/2026 | $20.11 | $20.56 | $19.99 | $20.39 | 2.88M |
| 5/20/2026 | $20.11 | $20.33 | $20.00 | $20.23 | 3.26M |
| 5/19/2026 | $19.83 | $20.14 | $19.56 | $19.97 | 3.30M |
| 5/18/2026 | $19.94 | $20.07 | $19.84 | $19.85 | 2.09M |
| 5/15/2026 | $20.36 | $20.36 | $19.70 | $19.82 | 3.48M |
| 5/14/2026 | $20.04 | $20.29 | $20.04 | $20.22 | 2.61M |
| 5/13/2026 | $20.24 | $20.31 | $19.75 | $20.02 | 3.57M |
| 5/12/2026 | $20.34 | $20.68 | $20.17 | $20.34 | 2.87M |
| 5/11/2026 | $20.50 | $20.76 | $20.30 | $20.31 | 2.18M |
| 5/8/2026 | $20.50 | $20.73 | $20.31 | $20.42 | 2.96M |
| 5/7/2026 | $20.90 | $21.49 | $20.40 | $20.41 | 3.89M |