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 (%)
Mar 31, 2021 28.66 29.05 28.47 28.55 693,164 -0.13(-0.46%)
Mar 30, 2021 28.45 28.80 28.41 28.68 379,171 +0.26(+0.90%)
Mar 29, 2021 28.44 29.03 28.18 28.43 457,483 -0.09(-0.31%)
Mar 26, 2021 28.09 28.56 27.73 28.51 380,675 +0.62(+2.22%)
Mar 25, 2021 27.35 28.16 27.31 27.89 603,823 +0.42(+1.51%)
Mar 24, 2021 27.72 28.20 27.48 27.48 376,959 -0.14(-0.51%)
Mar 23, 2021 27.76 28.03 27.43 27.62 1,230,401 -0.20(-0.73%)
Mar 22, 2021 27.48 27.99 27.29 27.82 547,484 +0.35(+1.29%)
Mar 19, 2021 28.51 29.01 27.45 27.47 1,795,276 -1.04(-3.63%)
Mar 18, 2021 29.58 29.60 28.38 28.51 742,207 -1.24(-4.17%)
Mar 17, 2021 29.76 30.02 29.49 29.75 753,566 -0.04(-0.15%)
Mar 16, 2021 29.60 29.92 29.60 29.79 651,192 +0.17(+0.57%)
Mar 15, 2021 29.52 29.84 29.31 29.62 608,046 +0.15(+0.51%)
Mar 12, 2021 29.39 29.54 29.24 29.47 339,337 -0.04(-0.15%)
Mar 11, 2021 29.67 30.13 29.47 29.52 396,446 +0.04(+0.15%)
Mar 10, 2021 28.74 29.54 28.74 29.47 560,795 +0.74(+2.57%)
Mar 09, 2021 29.16 29.52 28.69 28.73 479,508 -0.32(-1.09%)
Mar 08, 2021 29.02 29.72 28.88 29.05 667,462 +0.10(+0.33%)
Mar 05, 2021 28.59 29.25 28.03 28.95 501,377 +0.57(+2.01%)
Mar 04, 2021 28.79 29.09 28.05 28.38 605,458 -0.37(-1.28%)
Mar 03, 2021 28.75 29.16 28.64 28.75 487,705 +0.00(+0.00%)
Mar 02, 2021 29.35 29.61 28.60 28.75 627,251 -0.44(-1.50%)
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.