Rayonier Inc. REIT Common Stock (NY: RYN )

26.21 -0.21 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 26.36 26.43 26.02 26.21 1,033,263 -0.21(-0.79%)
Dec 20, 2024 26.28 26.74 26.15 26.42 2,270,400 +0.11(+0.42%)
Dec 19, 2024 26.90 27.03 26.30 26.31 409,477 -0.57(-2.12%)
Dec 18, 2024 27.76 27.96 26.84 26.88 776,898 -0.91(-3.27%)
Dec 17, 2024 28.07 28.38 27.73 27.79 645,075 -0.76(-2.66%)
Dec 16, 2024 28.77 29.01 28.50 28.55 628,532 -0.28(-0.97%)
Dec 13, 2024 28.63 28.92 28.33 28.83 706,075 -0.02(-0.07%)
Dec 12, 2024 29.07 29.38 28.84 28.85 702,831 -2.14(-6.91%)
Dec 11, 2024 30.81 31.09 30.62 30.99 840,330 +0.19(+0.62%)
Dec 10, 2024 31.46 31.46 30.63 30.80 646,935 -0.66(-2.10%)
Dec 09, 2024 31.53 32.07 31.45 31.46 735,494 +0.00(+0.00%)
Dec 06, 2024 31.60 31.76 31.23 31.46 795,318 +0.22(+0.70%)
Dec 05, 2024 31.48 31.59 31.18 31.24 665,253 -0.18(-0.57%)
Dec 04, 2024 31.63 31.75 31.33 31.42 527,516 -0.29(-0.91%)
Dec 03, 2024 32.74 32.74 31.43 31.71 650,020 +0.24(+0.76%)
Dec 02, 2024 31.71 31.84 31.40 31.47 612,207 -0.40(-1.26%)
Nov 29, 2024 31.79 32.11 31.76 31.87 344,664 +0.05(+0.16%)
Nov 27, 2024 31.70 31.95 31.61 31.82 438,858 +0.36(+1.14%)
Nov 26, 2024 31.50 31.83 31.21 31.46 352,976 -0.16(-0.51%)
Nov 25, 2024 31.22 31.91 31.20 31.62 671,745 +0.57(+1.84%)
Nov 22, 2024 30.51 31.06 30.43 31.05 605,091 +0.77(+2.54%)
Nov 21, 2024 30.25 30.48 30.12 30.28 492,165 +0.13(+0.43%)
Nov 20, 2024 29.89 30.18 29.71 30.15 386,807 +0.08(+0.27%)
Nov 19, 2024 30.00 30.14 29.77 30.07 497,109 -0.07(-0.23%)
Nov 18, 2024 29.88 30.29 29.74 30.14 583,869 +0.17(+0.57%)
Nov 15, 2024 29.57 30.11 29.53 29.97 1,088,677 +0.25(+0.84%)
Nov 14, 2024 29.99 30.33 29.72 29.72 1,236,510 -0.39(-1.30%)
Nov 13, 2024 30.00 30.32 29.91 30.11 1,203,532 +0.37(+1.24%)
Nov 12, 2024 30.08 30.40 29.74 29.74 1,450,944 -0.49(-1.62%)
Nov 11, 2024 30.93 31.30 30.13 30.23 940,100 -0.76(-2.45%)
Nov 08, 2024 31.97 31.97 30.93 30.99 1,209,305 -0.65(-2.05%)
Nov 07, 2024 32.48 32.88 31.39 31.64 1,018,935 +0.17(+0.54%)
Nov 06, 2024 32.00 32.19 31.21 31.47 878,014 -0.21(-0.66%)
Nov 05, 2024 31.27 31.73 31.05 31.68 503,045 +0.30(+0.96%)
Nov 04, 2024 31.25 31.84 31.23 31.38 420,149 +0.25(+0.80%)
Nov 01, 2024 31.41 31.74 31.07 31.13 384,856 -0.10(-0.32%)
Oct 31, 2024 31.45 31.61 31.22 31.23 417,889 -0.32(-1.01%)
Oct 30, 2024 30.91 31.73 30.91 31.55 455,695 +0.79(+2.57%)
Oct 29, 2024 31.30 31.33 30.51 30.76 592,557 -0.67(-2.13%)
Oct 28, 2024 31.47 31.68 31.35 31.43 457,712 -0.04(-0.13%)
Oct 25, 2024 32.01 32.14 31.45 31.47 328,543 -0.38(-1.19%)
Oct 24, 2024 31.79 31.94 31.65 31.85 449,899 +0.22(+0.70%)
Oct 23, 2024 31.67 31.88 31.47 31.63 317,523 +0.08(+0.25%)
Oct 22, 2024 31.81 31.92 31.53 31.55 525,654 -0.40(-1.25%)
Oct 21, 2024 32.21 32.26 31.86 31.95 285,754 -0.41(-1.27%)
Oct 18, 2024 32.03 32.41 31.95 32.36 297,401 +0.27(+0.84%)
Oct 17, 2024 32.19 32.50 31.85 32.09 1,284,997 -0.24(-0.74%)
Oct 16, 2024 32.09 32.47 31.94 32.33 519,258 +0.41(+1.28%)
Oct 15, 2024 31.88 32.30 31.86 31.92 507,482 +0.18(+0.57%)
Oct 14, 2024 31.66 31.91 31.54 31.74 297,092 +0.10(+0.32%)
Oct 11, 2024 31.49 31.73 31.39 31.64 335,610 +0.30(+0.96%)
Oct 10, 2024 31.52 31.54 31.23 31.34 418,433 -0.28(-0.89%)
Oct 09, 2024 31.50 31.71 31.36 31.62 512,789 -0.01(-0.03%)
Oct 08, 2024 31.69 31.80 31.45 31.63 375,929 -0.03(-0.09%)
Oct 07, 2024 31.64 31.68 31.35 31.66 356,405 -0.12(-0.38%)
Oct 04, 2024 31.40 31.88 31.32 31.78 656,564 +0.20(+0.63%)
Oct 03, 2024 31.69 31.73 31.29 31.58 506,410 -0.24(-0.75%)
Oct 02, 2024 31.63 31.97 31.56 31.82 328,676 -0.02(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.