Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.97	34.08	33.44	33.56	547,138	-0.48(-1.40%)
Oct 28, 2021	33.67	34.05	33.61	34.03	336,071	+0.38(+1.12%)
Oct 27, 2021	34.44	34.47	33.61	33.65	318,106	-0.75(-2.17%)
Oct 26, 2021	35.11		34.35	34.40	537,373	-0.56(-1.59%)
Oct 25, 2021	34.53	35.25	34.32	34.96	598,438	+0.48(+1.38%)
Oct 22, 2021	33.36	34.60	33.36	34.48	585,299	+1.12(+3.37%)
Oct 21, 2021	33.38	33.23	33.04	33.36	267,675	+0.13(+0.38%)
Oct 20, 2021	32.81	33.34	32.79	33.23	343,886	+0.31(+0.93%)
Oct 19, 2021	33.44	33.94	32.93	32.93	344,442	-0.39(-1.16%)
Oct 18, 2021	33.37	33.63	33.19	33.31	245,366	-0.10(-0.30%)
Oct 15, 2021	34.09	34.12	33.36	33.41	434,025	-0.44(-1.30%)
Oct 14, 2021	33.56	33.88	33.33	33.85	369,700	+0.49(+1.45%)
Oct 13, 2021	32.93	33.46	32.85	33.37	272,283	+0.29(+0.87%)
Oct 12, 2021	33.16	33.62	32.96	33.08	352,892	+0.00(+0.00%)
Oct 11, 2021	32.62	33.13	32.48	33.08	388,312	+0.60(+1.85%)
Oct 08, 2021	32.41	32.66	32.22	32.48	420,621	+0.14(+0.44%)
Oct 07, 2021	31.85	32.43	31.85	32.33	517,008	+0.63(+1.98%)
Oct 06, 2021	31.27	31.95	30.80	31.70	747,518	+0.19(+0.60%)
Oct 05, 2021	31.77	31.89	31.20	31.52	797,275	-0.16(-0.51%)
Oct 04, 2021	31.76	32.14	31.60	31.68	496,902	-0.09(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rayonier Inc REIT (NY: RYN )

Historical Prices

Free News Feed