Indicators

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.87	36.82	35.85	36.60	1,230,148	+0.29(+0.81%)
Feb 25, 2022	34.83	36.35	34.94	36.31	714,039	+1.64(+4.73%)
Feb 24, 2022	33.45	34.80	33.45	34.67	572,175	+0.55(+1.62%)
Feb 23, 2022	35.63	35.84	34.10	34.11	497,241	-1.12(-3.19%)
Feb 22, 2022	35.40	35.52	34.95	35.24	341,063	-0.30(-0.83%)
Feb 18, 2022				35.53	0	-0.06(-0.16%)
Feb 17, 2022	35.28	35.77	35.05	35.59	595,238	+0.12(+0.34%)
Feb 16, 2022	35.16	35.59	34.75	35.47	419,464	+0.55(+1.58%)
Feb 15, 2022	34.61	35.16	34.61	34.92	341,194	+0.64(+1.86%)
Feb 14, 2022	34.52	34.91	34.10	34.28	613,398	-0.27(-0.77%)
Feb 11, 2022	34.69	35.20	34.26	34.55	445,478	-0.28(-0.79%)
Feb 10, 2022	35.30	35.93	34.58	34.82	410,986	-0.90(-2.53%)
Feb 09, 2022	35.87	35.94	35.57	35.73	517,537	+0.34(+0.96%)
Feb 08, 2022	34.79	35.81	34.65	35.39	613,019	+0.71(+2.05%)
Feb 07, 2022	34.74	35.05	34.30	34.68	587,165	+0.35(+1.02%)
Feb 04, 2022	34.03	34.68	33.61	34.33	571,449	+0.08(+0.24%)
Feb 03, 2022	33.14	34.62		34.24	1,485,975	+0.69(+2.06%)
Feb 02, 2022	33.47	33.93	33.16	33.55	1,034,759	+0.18(+0.55%)

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.