Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	33.35	33.54	33.08	33.42	1,347,038	+0.04(+0.11%)
Aug 30, 2021	32.89	33.42	32.82	33.38	538,952	+0.54(+1.63%)
Aug 27, 2021	31.99	33.08	31.92	32.85	670,556	+0.86(+2.70%)
Aug 26, 2021	32.43	32.60	31.97	31.99	640,983	-0.45(-1.37%)
Aug 25, 2021	33.03	33.07	32.43	32.43	530,633	-0.57(-1.73%)
Aug 24, 2021	33.28	33.42	32.87	33.00	365,424	-0.25(-0.74%)
Aug 23, 2021	33.62	33.73	33.13	33.25	615,383	-0.14(-0.41%)
Aug 20, 2021	33.02	33.48	32.78	33.38	334,775	+0.31(+0.93%)
Aug 19, 2021	32.85	33.33	32.73	33.08	321,398	-0.15(-0.44%)
Aug 18, 2021	33.49	33.81	33.17	33.22	523,348	-0.26(-0.79%)
Aug 17, 2021	33.25	33.50	33.12	33.48	295,478	-0.09(-0.27%)
Aug 16, 2021	33.47	33.85	33.19	33.58	340,862	+0.14(+0.41%)
Aug 13, 2021	33.45	33.54	33.18	33.44	354,916	-0.12(-0.35%)
Aug 12, 2021	34.20	34.20	33.38	33.56	301,294	-0.49(-1.44%)
Aug 11, 2021	33.85	34.31	33.61	34.05	658,943	+0.38(+1.13%)
Aug 10, 2021	33.86	34.06	33.58	33.67	422,627	+0.01(+0.03%)
Aug 09, 2021	33.52	33.75	33.22	33.66	812,161	+0.09(+0.27%)
Aug 06, 2021	33.83	33.98	33.36	33.57	521,916	-0.06(-0.19%)
Aug 05, 2021	33.16	34.19	32.94	33.63	1,304,201	+1.28(+3.96%)
Aug 04, 2021	33.21	33.39	32.27	32.35	754,631	-1.20(-3.58%)
Aug 03, 2021	33.93	33.93	33.48	33.55	576,640	-0.38(-1.12%)

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.

Rayonier Inc REIT (NY: RYN )

Historical Prices

Free News Feed