Indicators

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.24	33.71		33.68	948,272	+0.25(+0.74%)
Jan 28, 2022	32.54	33.42	32.08	33.43	976,238	+0.91(+2.81%)
Jan 27, 2022	32.83	33.31	32.29	32.52	397,652	-0.20(-0.62%)
Jan 26, 2022	33.50	33.61	32.53	32.72	547,263	-0.40(-1.20%)
Jan 25, 2022	33.48	33.57	32.38	33.12	524,152	-0.65(-1.91%)
Jan 24, 2022	32.94	33.85	32.59	33.77	1,040,281	+0.41(+1.24%)
Jan 21, 2022	33.73	33.90	33.19	33.35	1,019,534	-0.29(-0.88%)
Jan 20, 2022	34.68	34.75	33.62	33.65	939,367	-0.96(-2.77%)
Jan 19, 2022	35.30	35.53	34.49	34.60	614,417	-0.46(-1.31%)
Jan 18, 2022	35.78	36.03	34.93	35.07	516,353	-1.16(-3.21%)
Jan 14, 2022				36.23	0	-1.17(-3.13%)
Jan 13, 2022	37.13	37.59	37.02	37.40	477,663	+0.45(+1.22%)
Jan 12, 2022	36.84	37.36	36.84	36.95	396,616	+0.11(+0.30%)
Jan 11, 2022	35.91	36.87	35.56	36.84	741,880	+0.96(+2.67%)
Jan 10, 2022	35.89	35.93	35.31	35.88	394,136	+0.04(+0.10%)
Jan 07, 2022	35.84	36.11	35.32	35.84	559,403	-0.15(-0.41%)
Jan 06, 2022	36.28	36.54	35.90	35.99	328,377	-0.30(-0.81%)
Jan 05, 2022	37.02	37.37	36.09	36.28	464,310	-0.82(-2.21%)
Jan 04, 2022	36.80	37.53	36.80	37.10	341,242	+0.37(+1.00%)

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.