Rayonier Inc REIT (NY: RYN )

36.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 36.65 36.97 36.22 36.27 418,806 -0.20(-0.55%)
Aug 05, 2022 35.71 36.49 35.71 36.47 383,670 +0.27(+0.75%)
Aug 04, 2022 37.55 37.64 35.26 36.20 751,798 -1.56(-4.13%)
Aug 03, 2022 37.75 38.02 37.25 37.76 527,446 -0.01(-0.03%)
Aug 02, 2022 38.04 38.31 37.77 37.77 677,543 -0.50(-1.31%)
Aug 01, 2022 37.51 38.47 37.41 38.27 395,874 +0.52(+1.38%)
Jul 29, 2022 37.53 38.11 37.38 37.75 517,407 +0.29(+0.77%)
Jul 28, 2022 36.88 37.53 36.88 37.46 332,297 +0.79(+2.15%)
Jul 27, 2022 36.39 36.74 36.18 36.67 574,980 +0.28(+0.77%)
Jul 26, 2022 36.60 36.71 36.05 36.39 465,567 -0.23(-0.63%)
Jul 25, 2022 36.52 36.84 36.18 36.62 632,542 +0.06(+0.16%)
Jul 22, 2022 36.77 37.00 36.23 36.56 560,721 -0.56(-1.51%)
Jul 21, 2022 36.42 37.14 36.14 37.12 603,827 +0.92(+2.54%)
Jul 20, 2022 35.43 36.24 35.01 36.20 986,390 +0.77(+2.17%)
Jul 19, 2022 34.78 35.71 34.51 35.43 1,730,066 +1.02(+2.96%)
Jul 18, 2022 34.70 35.08 34.24 34.41 389,576 -0.04(-0.12%)
Jul 15, 2022 34.58 34.86 34.07 34.45 653,736 +0.07(+0.20%)
Jul 14, 2022 35.12 35.33 34.27 34.38 478,877 -1.47(-4.10%)
Jul 13, 2022 35.60 36.28 35.42 35.85 909,460 +0.06(+0.17%)
Jul 12, 2022 36.44 36.72 35.75 35.79 588,082 -0.89(-2.43%)
Jul 11, 2022 37.42 37.62 36.62 36.68 366,747 -0.83(-2.21%)
Jul 08, 2022 37.18 37.78 37.08 37.51 440,480 +0.16(+0.43%)
Jul 07, 2022 37.71 37.98 37.31 37.35 680,281 -0.04(-0.11%)
Jul 06, 2022 37.79 37.98 36.96 37.39 685,539 -0.29(-0.77%)
Jul 05, 2022 37.32 37.68 36.94 37.68 541,935 -0.12(-0.32%)
Jul 01, 2022 37.19 37.87 37.19 37.80 482,759 +0.42(+1.12%)
Jun 30, 2022 36.90 37.95 36.68 37.38 406,930 +0.17(+0.46%)
Jun 29, 2022 37.24 37.41 36.90 37.21 399,524 -0.02(-0.05%)
Jun 28, 2022 38.23 38.58 37.20 37.23 766,872 -0.69(-1.82%)
Jun 27, 2022 38.43 38.58 37.84 37.92 571,221 -0.49(-1.28%)
Jun 24, 2022 37.33 38.62 37.13 38.41 721,478 +1.36(+3.67%)
Jun 23, 2022 36.79 37.19 36.52 37.05 431,975 +0.39(+1.06%)
Jun 22, 2022 36.35 37.22 36.35 36.66 669,043 -0.24(-0.65%)
Jun 21, 2022 36.34 37.43 36.34 36.90 642,446 +0.75(+2.07%)
Jun 17, 2022 36.28 37.01 35.82 36.15 1,137,791 -0.07(-0.19%)
Jun 16, 2022 36.69 36.84 36.08 36.22 639,559 -1.23(-3.28%)
Jun 15, 2022 37.13 37.97 36.70 37.45 639,367 +0.10(+0.27%)
Jun 14, 2022 36.90 37.55 36.78 37.35 687,404 +0.38(+1.03%)
Jun 13, 2022 37.64 38.21 36.78 36.97 556,276 -1.89(-4.86%)
Jun 10, 2022 39.35 39.60 38.84 38.86 514,770 -0.89(-2.24%)
Jun 09, 2022 40.26 40.44 39.70 39.75 565,271 -0.65(-1.61%)
Jun 08, 2022 41.25 41.44 40.34 40.40 352,619 -0.96(-2.32%)
Jun 07, 2022 41.13 41.43 40.45 41.36 505,297 +0.01(+0.02%)
Jun 06, 2022 41.42 41.87 41.18 41.35 666,724 +0.40(+0.98%)
Jun 03, 2022 41.40 41.70 40.87 40.95 551,305 -0.67(-1.61%)
Jun 02, 2022 41.34 42.05 41.03 41.62 384,362 +0.31(+0.75%)
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.