Rayonier Inc REIT (NY: RYN )

31.23 -0.32 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.06 29.26 28.42 28.67 761,755 -0.50(-1.72%)
Feb 25, 2021 30.46 30.51 29.14 29.17 647,863 -1.25(-4.10%)
Feb 24, 2021 30.90 31.16 30.31 30.42 597,670 -0.30(-0.97%)
Feb 23, 2021 30.87 31.04 30.46 30.72 450,081 -0.32(-1.05%)
Feb 22, 2021 30.39 31.33 30.27 31.04 371,968 +0.54(+1.76%)
Feb 19, 2021 30.02 30.69 29.85 30.51 488,862 +0.63(+2.12%)
Feb 18, 2021 30.05 30.22 29.64 29.87 504,033 -0.27(-0.90%)
Feb 17, 2021 30.66 30.73 29.95 30.15 526,190 -0.68(-2.19%)
Feb 16, 2021 31.12 31.41 30.80 30.82 665,639 -0.18(-0.59%)
Feb 12, 2021 30.29 31.15 30.13 31.01 477,591 +0.69(+2.26%)
Feb 11, 2021 30.14 30.39 29.73 30.32 495,495 +0.27(+0.91%)
Feb 10, 2021 30.00 30.22 29.76 30.05 340,382 +0.25(+0.85%)
Feb 09, 2021 30.13 30.13 29.39 29.79 302,054 -0.23(-0.76%)
Feb 08, 2021 29.47 30.05 29.26 30.02 503,412 +0.74(+2.52%)
Feb 05, 2021 28.85 29.29 28.78 29.28 313,422 +0.47(+1.62%)
Feb 04, 2021 28.85 29.02 28.28 28.82 605,056 +0.00(+0.00%)
Feb 03, 2021 27.85 28.87 27.82 28.82 604,455 +0.87(+3.11%)
Feb 02, 2021 27.92 28.10 27.61 27.95 484,306 +0.25(+0.92%)
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.