Rayonier Inc REIT (NY: RYN )

33.24 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.50 33.90 33.07 33.22 794,331 -0.25(-0.75%)
Aug 30, 2022 33.94 33.94 33.34 33.47 396,568 -0.46(-1.35%)
Aug 29, 2022 33.95 34.30 33.85 33.93 384,763 -0.36(-1.06%)
Aug 26, 2022 35.35 35.36 34.20 34.29 250,132 -1.17(-3.30%)
Aug 25, 2022 34.83 35.48 34.62 35.46 257,411 +0.79(+2.27%)
Aug 24, 2022 34.40 34.74 34.32 34.68 395,065 +0.36(+1.04%)
Aug 23, 2022 34.22 34.47 33.99 34.32 269,057 +0.12(+0.36%)
Aug 22, 2022 34.66 34.70 34.15 34.20 389,133 -1.08(-3.05%)
Aug 19, 2022 35.50 35.50 35.10 35.27 358,677 -0.30(-0.84%)
Aug 18, 2022 35.35 35.75 35.27 35.57 237,726 +0.24(+0.69%)
Aug 17, 2022 35.26 35.51 34.97 35.33 279,966 -0.08(-0.24%)
Aug 16, 2022 35.43 35.76 35.26 35.41 316,303 -0.08(-0.24%)
Aug 15, 2022 35.32 35.51 34.97 35.50 370,991 +0.18(+0.50%)
Aug 12, 2022 35.35 35.50 34.83 35.32 330,594 +0.35(+0.99%)
Aug 11, 2022 34.81 35.26 34.49 34.97 539,153 +0.42(+1.22%)
Aug 10, 2022 33.95 34.57 33.95 34.55 453,533 +0.95(+2.84%)
Aug 09, 2022 33.82 34.06 33.44 33.60 869,517 -0.32(-0.94%)
Aug 08, 2022 34.27 34.57 33.87 33.92 447,846 -0.19(-0.55%)
Aug 05, 2022 33.39 34.12 33.39 34.11 410,274 +0.25(+0.75%)
Aug 04, 2022 35.12 35.20 32.97 33.85 803,928 -1.46(-4.13%)
Aug 03, 2022 35.30 35.55 34.83 35.31 564,019 -0.01(-0.03%)
Aug 02, 2022 35.57 35.83 35.32 35.32 724,524 -0.47(-1.31%)
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.