Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	RYN	30.30	30.50	30.06	30.37	0.15	303,672	3,083	30.00	33.40
2024-05-16	Z	RYN	30.13	30.4259	30.08	30.22	0.03	682,904	4,407	27.24	36.12
2024-05-15	Z	RYN	30.55	30.55	30.115	30.19	0.07	324,698	3,067	29.84	35.82
2024-05-14	Z	RYN	30.30	30.45	30.07	30.12	0.05	319,320	3,137	29.77	33.15
2024-05-13	Z	RYN	29.86	30.06	29.63	30.05	0.39	423,332	3,263	17.76	33.65
2024-05-10	Z	RYN	29.72	29.825	29.52	29.66	-0.007	312,159	3,342	28.45	33.65
2024-05-09	Z	RYN	29.75	29.84	29.6168	29.67	0.035	330,921	3,450	22.00	36.52
2024-05-08	Z	RYN	29.55	29.82	29.475	29.64	-0.04	385,180	4,141	29.34	33.65
2024-05-07	Z	RYN	30.11	30.38	29.64	29.67	-0.28	545,842	4,666	26.69	36.52
2024-05-06	Z	RYN	29.65	30.03	29.48	29.96	0.61	413,374	5,310	28.09	33.65
2024-05-03	Z	RYN	29.77	30.105	29.11	29.36	-0.05	447,270	5,002	29.05	33.65
2024-05-02	Z	RYN	29.50	29.77	28.62	29.42	-0.34	864,273	7,470	23.31	36.67
2024-05-01	Z	RYN	29.81	30.39	29.64	29.79	0.16	452,843	4,443	28.09	33.65
2024-04-30	Z	RYN	29.87	30.07	29.65	29.66	-0.485	311,715	3,907	28.09	33.65
2024-04-29	Z	RYN	30.42	30.50	29.91	30.15	-0.02	311,289	3,538	22.00	36.67
2024-04-26	Z	RYN	30.30	30.33	29.91	30.16	0.041	234,380	2,872	29.80	33.33
2024-04-25	Z	RYN	29.88	30.22	29.51	30.12	-0.16	301,715	3,515	25.23	34.74
2024-04-24	Z	RYN	30.25	30.51	30.10	30.28	-0.185	281,521	3,158	28.09	37.71
2024-04-23	Z	RYN	30.54	30.85	30.45	30.45	-0.03	323,157	3,388	28.09	37.71
2024-04-22	Z	RYN	30.36	30.59	30.08	30.49	0.144	352,364	4,368	30.09	33.50
2024-04-19	Z	RYN	30.21	30.40	29.89	30.35	0.10	414,682	3,071	27.37	30.70
2024-04-18	Z	RYN	30.50	30.63	30.20	30.25	-0.04	313,261	3,503	30.00	30.59
2024-04-17	Z	RYN	30.60	30.73	30.19	30.29	-0.255	411,793	3,474	22.83	36.85
2024-04-16	Z	RYN	30.82	30.865	30.26	30.56	-0.56	502,803	5,530	17.76	34.74
2024-04-15	Z	RYN	31.83	31.85	30.97	31.12	-0.57	484,893	5,000	30.74	34.22
2024-04-12	Z	RYN	31.69	31.81	31.43	31.69	-0.05	460,769	4,061	30.00	34.74
2024-04-11	Z	RYN	31.50	31.92	31.24	31.74	0.395	354,915	4,289	31.36	35.05
2024-04-10	Z	RYN	31.75	31.95	30.975	31.34	-1.17	328,610	4,565	30.00	34.74
2024-04-09	Z	RYN	32.28	32.53	32.03	32.50	0.421	232,424	2,735	32.13	35.98
2024-04-08	Z	RYN	32.11	32.24	31.91	32.08	0.14	269,435	2,753	31.70	32.48
2024-04-05	Z	RYN	31.98	32.18	31.83	31.95	0.02	422,952	3,949	28.76	36.85
2024-04-04	Z	RYN	32.34	32.49	31.75	31.95	-0.15	398,310	4,480	31.60	35.10
2024-04-03	Z	RYN	31.91	32.225	31.78	32.10	0.12	563,696	5,222	31.46	37.52
2024-04-02	Z	RYN	32.06	32.20	31.81	31.97	-0.51	620,272	5,179	31.33	37.52
2024-04-01	Z	RYN	33.23	33.23	32.44	32.47	-0.76	534,165	5,203	32.04	32.82
2024-03-29	Z	RYN	33.50	33.68	33.09	33.24	-0.21	0	0	30.17	36.58
2024-03-28	Z	RYN	33.50	33.68	33.09	33.24	-0.21	699,418	5,103	30.17	36.58
2024-03-27	Z	RYN	33.53	33.68	33.20	33.41	0.195	664,559	4,507	32.97	33.75
2024-03-26	Z	RYN	33.41	33.61	33.17	33.21	-0.02	624,285	4,923	29.87	36.72
2024-03-25	Z	RYN	33.30	33.57	33.16	33.22	0.04	307,950	3,281	29.89	33.65
2024-03-22	Z	RYN	33.18	33.275	32.90	33.18	0.05	703,871	5,536	29.88	34.95
2024-03-21	Z	RYN	33.23	33.43	33.07	33.13	0.05	699,806	4,289	32.92	33.56
2024-03-20	Z	RYN	32.88	33.30	32.78	33.08	0.19	434,232	4,829	33.08	33.55
2024-03-19	Z	RYN	32.80	33.09	32.60	32.89	-0.14	1,104,189	5,835	32.39	36.24
2024-03-18	Z	RYN	33.00	33.30	32.86	33.04	-0.05	387,119	3,967	32.47	52.83
2024-03-15	Z	RYN	33.04	33.40	32.98	33.07	-0.29	1,127,612	4,085	30.14	37.80
2024-03-14	Z	RYN	33.69	33.73	32.995	33.35	-0.48	397,179	3,039	32.90	37.80
2024-03-13	Z	RYN	34.24	34.595	33.56	33.83	-0.455	540,573	3,794	33.56	34.18
2024-03-12	Z	RYN	34.70	34.78	34.20	34.56	-0.28	652,195	4,776	34.25	34.89
2024-03-11	Z	RYN	35.01	35.14	34.68	34.84	-0.27	356,162	3,725	24.00	37.80
2024-03-08	Z	RYN	34.83	35.18	34.765	35.11	0.48	681,557	4,943	34.79	35.43
2024-03-07	Z	RYN	35.21	35.21	34.55	34.63	-0.35	472,034	4,154	34.32	38.12
2024-03-06	Z	RYN	35.09	35.145	34.83	34.97	0.12	622,201	3,136	34.58	38.25
2024-03-05	Z	RYN	35.04	35.25	34.20	34.84	-0.37	848,696	6,007	31.55	35.15
2024-03-04	Z	RYN	34.62	35.29	34.40	35.20	0.68	668,790	5,991	24.00	37.80
2024-03-01	Z	RYN	34.115	34.72	33.98	34.50	0.07	847,111	5,291	13.79	37.80
2024-02-29	Z	RYN	33.98	34.62	33.705	34.43	0.76	892,358	5,741	31.20	34.76
2024-02-28	Z	RYN	33.45	34.44	33.45	33.64	-0.09	1,073,868	6,155	24.00	37.80
2024-02-27	Z	RYN	33.65	33.78	33.25	33.70	0.33	622,149	4,398	33.38	33.97
2024-02-26	Z	RYN	33.23	33.5194	32.8601	33.37	-0.04	461,556	3,595	13.32	36.90
2024-02-23	Z	RYN	33.22	33.69	33.0489	33.43	0.21	429,405	4,924	24.00	37.06
2024-02-22	Z	RYN	33.38	33.48	33.00	33.22	-0.05	370,307	3,283	24.00	36.90
2024-02-21	Z	RYN	33.62	33.77	33.08	33.26	-0.28	629,215	4,666	13.32	36.47
2024-02-20	Z	RYN	33.20	33.76	33.20	33.53		461,072	3,613	24.00	36.58