Rayonier Inc REIT (NY: RYN )

31.77 +0.19 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.17 35.15 33.97 34.62 439,402 +0.16(+0.46%)
Jun 29, 2022 34.49 34.65 34.17 34.46 431,405 -0.02(-0.05%)
Jun 28, 2022 35.40 35.73 34.45 34.48 828,068 -0.64(-1.82%)
Jun 27, 2022 35.59 35.73 35.04 35.12 616,804 -0.45(-1.28%)
Jun 24, 2022 34.57 35.77 34.39 35.57 779,051 +1.26(+3.67%)
Jun 23, 2022 34.07 34.44 33.83 34.31 466,446 +0.36(+1.06%)
Jun 22, 2022 33.66 34.47 33.66 33.95 722,432 -0.22(-0.65%)
Jun 21, 2022 33.65 34.66 33.65 34.17 693,713 +0.69(+2.07%)
Jun 17, 2022 33.60 34.27 33.17 33.48 1,228,586 -0.06(-0.19%)
Jun 16, 2022 33.98 34.12 33.41 33.54 690,595 -1.14(-3.28%)
Jun 15, 2022 34.39 35.16 33.99 34.68 690,388 +0.36(+1.04%)
Jun 14, 2022 33.91 34.51 33.80 34.33 747,966 +0.35(+1.03%)
Jun 13, 2022 34.59 35.12 33.80 33.98 605,285 -1.74(-4.86%)
Jun 10, 2022 36.16 36.39 35.70 35.71 560,122 -0.82(-2.24%)
Jun 09, 2022 37.00 37.17 36.49 36.53 615,072 -0.60(-1.61%)
Jun 08, 2022 37.91 38.08 37.07 37.13 383,685 -0.88(-2.32%)
Jun 07, 2022 37.80 38.08 37.17 38.01 549,815 +0.01(+0.02%)
Jun 06, 2022 38.07 38.48 37.85 38.00 725,464 +0.37(+0.98%)
Jun 03, 2022 38.05 38.32 37.56 37.63 599,876 -0.62(-1.61%)
Jun 02, 2022 37.99 38.65 37.71 38.25 418,225 +0.28(+0.75%)
Jun 01, 2022 37.78 38.07 36.88 37.97 502,213 +0.08(+0.22%)
May 31, 2022 38.28 38.41 37.58 37.88 1,009,148 -0.53(-1.39%)
May 27, 2022 37.50 38.42 37.35 38.42 339,176 +0.98(+2.63%)
May 26, 2022 37.28 37.66 37.08 37.43 427,905 +0.42(+1.14%)
May 25, 2022 36.43 37.27 36.41 37.01 398,249 +0.46(+1.26%)
May 24, 2022 36.02 36.61 35.51 36.55 590,680 +0.43(+1.20%)
May 23, 2022 35.74 36.38 35.47 36.12 449,895 +0.64(+1.81%)
May 20, 2022 35.63 35.75 35.01 35.47 761,577 +0.34(+0.97%)
May 19, 2022 34.67 35.64 34.67 35.13 846,909 +0.31(+0.90%)
May 18, 2022 35.40 35.45 34.56 34.82 930,902 -0.76(-2.14%)
May 17, 2022 34.82 35.58 34.43 35.58 653,569 +1.16(+3.36%)
May 16, 2022 34.67 34.81 34.02 34.43 599,863 -0.18(-0.53%)
May 13, 2022 33.70 34.70 33.41 34.61 838,623 +1.30(+3.92%)
May 12, 2022 33.74 33.98 32.78 33.31 955,306 -0.48(-1.41%)
May 11, 2022 34.07 34.67 33.73 33.78 631,373 -0.29(-0.86%)
May 10, 2022 34.90 35.03 33.66 34.08 861,927 -0.63(-1.83%)
May 09, 2022 35.38 35.92 34.58 34.71 684,955 -1.13(-3.15%)
May 06, 2022 36.15 36.23 35.29 35.84 1,053,127 -0.68(-1.86%)
May 05, 2022 39.52 39.83 36.18 36.52 884,505 -2.63(-6.71%)
May 04, 2022 38.99 39.44 38.38 39.15 662,673 +0.10(+0.26%)
May 03, 2022 38.15 39.17 37.85 39.05 659,872 +0.85(+2.21%)
May 02, 2022 39.71 39.88 37.63 38.20 901,255 -1.50(-3.77%)
Apr 29, 2022 40.64 40.89 39.59 39.70 848,766 -1.20(-2.94%)
Apr 28, 2022 40.51 41.15 39.93 40.91 597,359 +0.83(+2.06%)
Apr 27, 2022 40.21 40.82 40.06 40.08 591,662 -0.06(-0.14%)
Apr 26, 2022 40.52 40.74 40.07 40.13 621,220 -0.53(-1.31%)
Apr 25, 2022 40.35 40.72 39.70 40.67 687,167 +0.13(+0.32%)
Apr 22, 2022 41.15 41.39 40.51 40.54 533,119 -0.70(-1.69%)
Apr 21, 2022 41.87 42.16 41.11 41.24 1,014,042 -0.52(-1.25%)
Apr 20, 2022 41.60 42.05 41.55 41.76 453,138 +0.40(+0.96%)
Apr 19, 2022 40.48 41.44 40.48 41.37 686,102 +0.88(+2.18%)
Apr 18, 2022 40.80 41.23 40.28 40.48 494,387 -0.50(-1.21%)
Apr 14, 2022 40.07 41.04 39.99 40.98 493,612 +0.75(+1.87%)
Apr 13, 2022 39.96 40.60 39.66 40.23 475,871 +0.08(+0.21%)
Apr 12, 2022 40.07 40.34 39.87 40.14 579,626 +0.28(+0.71%)
Apr 11, 2022 39.67 40.16 39.58 39.86 460,279 +0.15(+0.37%)
Apr 08, 2022 39.01 40.02 38.77 39.71 530,809 +0.78(+2.01%)
Apr 07, 2022 38.71 39.04 38.31 38.93 720,013 +0.40(+1.05%)
Apr 06, 2022 38.21 38.88 37.99 38.53 589,035 +0.32(+0.84%)
Apr 05, 2022 38.51 38.96 38.02 38.20 453,099 -0.54(-1.40%)
Apr 04, 2022 38.54 38.79 38.27 38.75 457,598 +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.