Rayonier Inc REIT (NY: RYN )

31.61 -0.09 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.18 35.16 33.98 34.62 439,310 +0.16(+0.46%)
Jun 29, 2022 34.50 34.66 34.18 34.47 431,315 -0.02(-0.05%)
Jun 28, 2022 35.41 35.74 34.46 34.49 827,894 -0.64(-1.82%)
Jun 27, 2022 35.60 35.74 35.05 35.12 616,674 -0.45(-1.28%)
Jun 24, 2022 34.58 35.77 34.39 35.58 778,888 +1.26(+3.67%)
Jun 23, 2022 34.08 34.45 33.83 34.32 466,348 +0.36(+1.06%)
Jun 22, 2022 33.67 34.48 33.67 33.96 722,280 -0.22(-0.65%)
Jun 21, 2022 33.66 34.67 33.66 34.18 693,567 +0.69(+2.07%)
Jun 17, 2022 33.61 34.28 33.18 33.49 1,228,328 -0.06(-0.19%)
Jun 16, 2022 33.99 34.12 33.42 33.55 690,450 -1.14(-3.28%)
Jun 15, 2022 34.39 35.17 34.00 34.69 690,243 +0.36(+1.04%)
Jun 14, 2022 33.92 34.52 33.81 34.33 747,809 +0.35(+1.03%)
Jun 13, 2022 34.60 35.12 33.81 33.98 605,158 -1.74(-4.86%)
Jun 10, 2022 36.17 36.40 35.70 35.72 560,005 -0.82(-2.24%)
Jun 09, 2022 37.01 37.17 36.49 36.54 614,943 -0.60(-1.61%)
Jun 08, 2022 37.92 38.09 37.08 37.14 383,605 -0.88(-2.32%)
Jun 07, 2022 37.81 38.08 37.18 38.02 549,699 +0.01(+0.02%)
Jun 06, 2022 38.07 38.49 37.86 38.01 725,311 +0.37(+0.98%)
Jun 03, 2022 38.06 38.33 37.57 37.64 599,750 -0.62(-1.61%)
Jun 02, 2022 38.00 38.65 37.72 38.26 418,137 +0.28(+0.75%)
Jun 01, 2022 37.79 38.07 36.89 37.97 502,108 +0.08(+0.22%)
May 31, 2022 38.29 38.41 37.59 37.89 1,008,937 -0.53(-1.39%)
May 27, 2022 37.50 38.43 37.36 38.42 339,105 +0.98(+2.63%)
May 26, 2022 37.28 37.67 37.09 37.44 427,815 +0.42(+1.14%)
May 25, 2022 36.44 37.27 36.42 37.02 398,166 +0.46(+1.26%)
May 24, 2022 36.02 36.62 35.52 36.56 590,556 +0.43(+1.20%)
May 23, 2022 35.75 36.38 35.48 36.13 449,801 +0.64(+1.81%)
May 20, 2022 35.64 35.76 35.01 35.48 761,417 +0.34(+0.97%)
May 19, 2022 34.68 35.65 34.68 35.14 846,731 +0.31(+0.90%)
May 18, 2022 35.41 35.45 34.57 34.83 930,706 -0.76(-2.14%)
May 17, 2022 34.83 35.59 34.43 35.59 653,432 +1.16(+3.36%)
May 16, 2022 34.68 34.82 34.03 34.43 599,737 -0.18(-0.53%)
May 13, 2022 33.71 34.71 33.41 34.62 838,447 +1.31(+3.92%)
May 12, 2022 33.74 33.98 32.79 33.31 955,105 -0.48(-1.41%)
May 11, 2022 34.08 34.67 33.74 33.79 631,241 -0.29(-0.86%)
May 10, 2022 34.90 35.04 33.67 34.08 861,746 -0.63(-1.83%)
May 09, 2022 35.39 35.92 34.59 34.72 684,811 -1.13(-3.15%)
May 06, 2022 36.16 36.24 35.30 35.85 1,052,906 -0.68(-1.86%)
May 05, 2022 39.53 39.84 36.19 36.53 884,319 -2.63(-6.71%)
May 04, 2022 38.99 39.44 38.39 39.16 662,533 +0.10(+0.26%)
May 03, 2022 38.16 39.18 37.86 39.06 659,733 +0.85(+2.21%)
May 02, 2022 39.72 39.89 37.64 38.21 901,066 -1.50(-3.77%)
Apr 29, 2022 40.65 40.90 39.60 39.71 848,588 -1.20(-2.94%)
Apr 28, 2022 40.52 41.15 39.94 40.91 597,234 +0.83(+2.06%)
Apr 27, 2022 40.22 40.83 40.07 40.09 591,538 -0.06(-0.14%)
Apr 26, 2022 40.53 40.74 40.08 40.14 621,090 -0.53(-1.31%)
Apr 25, 2022 40.35 40.73 39.71 40.68 687,023 +0.13(+0.32%)
Apr 22, 2022 41.15 41.40 40.52 40.55 533,007 -0.70(-1.69%)
Apr 21, 2022 41.88 42.16 41.12 41.25 1,013,829 -0.52(-1.25%)
Apr 20, 2022 41.61 42.05 41.56 41.77 453,043 +0.40(+0.96%)
Apr 19, 2022 40.49 41.45 40.49 41.37 685,958 +0.88(+2.18%)
Apr 18, 2022 40.81 41.24 40.29 40.49 494,283 -0.50(-1.21%)
Apr 14, 2022 40.08 41.05 40.00 40.99 493,508 +0.75(+1.87%)
Apr 13, 2022 39.97 40.61 39.66 40.23 475,772 +0.08(+0.21%)
Apr 12, 2022 40.08 40.34 39.88 40.15 579,505 +0.28(+0.71%)
Apr 11, 2022 39.68 40.17 39.59 39.87 460,182 +0.15(+0.37%)
Apr 08, 2022 39.02 40.03 38.78 39.72 530,697 +0.78(+2.01%)
Apr 07, 2022 38.72 39.05 38.31 38.94 719,862 +0.40(+1.05%)
Apr 06, 2022 38.22 38.89 38.00 38.53 588,912 +0.32(+0.84%)
Apr 05, 2022 38.52 38.97 38.03 38.21 453,003 -0.54(-1.40%)
Apr 04, 2022 38.55 38.80 38.28 38.75 457,502 +0.31(+0.81%)
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.