Indicators

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.20	33.43	33.00	33.13	622,683	-0.27(-0.80%)
Dec 28, 2023	32.95	33.41	32.88	33.40	640,015	+0.48(+1.45%)
Dec 27, 2023	32.95	33.09	32.72	32.93	442,338	+0.12(+0.36%)
Dec 26, 2023	32.59	32.83	32.41	32.81	337,759	+0.32(+0.97%)
Dec 22, 2023	32.46	32.71	32.16	32.49	312,546	+0.21(+0.64%)
Dec 21, 2023	32.33	32.33	31.79	32.29	593,793	+0.21(+0.65%)
Dec 20, 2023	32.78	32.87	32.00	32.08	1,167,177	-0.75(-2.28%)
Dec 19, 2023	32.82	33.25	32.80	32.83	503,105	+0.33(+1.00%)
Dec 18, 2023	32.94	32.94	32.45	32.50	315,421	-0.27(-0.81%)
Dec 15, 2023	33.40	33.72	32.63	32.77	1,302,856	-0.84(-2.49%)
Dec 14, 2023	32.54	33.62	32.23	33.61	817,979	+1.56(+4.88%)
Dec 13, 2023	31.13	32.40	31.13	32.04	761,651	+0.99(+3.18%)
Dec 12, 2023	31.34	31.35	30.88	31.06	564,181	-0.33(-1.06%)
Dec 11, 2023	30.60	31.39	30.59	31.39	736,568	+0.68(+2.23%)
Dec 08, 2023	30.17	30.79	30.07	30.71	575,458	+0.54(+1.78%)
Dec 07, 2023	29.96	30.26	29.67	30.17	374,165	+0.28(+0.95%)
Dec 06, 2023	30.45	30.51	29.82	29.88	480,385	-0.30(-1.00%)
Dec 05, 2023	30.45	30.64	30.07	30.19	582,135	-0.47(-1.53%)
Dec 04, 2023	30.60	30.84	30.38	30.66	462,357	-0.07(-0.22%)

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.