Indicators

Rayonier Inc REIT (NY: RYN )

29.41 +0.07 (+0.24%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.86	30.20	29.79	30.07	410,977	+0.22(+0.74%)
Apr 27, 2023	29.64	30.02	29.54	29.85	297,644	+0.30(+1.01%)
Apr 26, 2023	30.12	30.23	29.42	29.55	497,830	-0.67(-2.22%)
Apr 25, 2023	30.44	30.52	30.22	30.22	282,996	-0.31(-1.01%)
Apr 24, 2023	30.83	30.83	30.15	30.53	319,398	-0.37(-1.21%)
Apr 21, 2023	31.19	31.20	30.57	30.90	242,168	-0.18(-0.59%)
Apr 20, 2023	31.57	31.73	30.99	31.08	276,229	-0.56(-1.76%)
Apr 19, 2023	31.09	31.67	30.89	31.64	383,823	+0.36(+1.16%)
Apr 18, 2023	31.33	31.51	31.14	31.27	301,867	-0.04(-0.12%)
Apr 17, 2023	31.08	31.37	30.85	31.31	524,043	+0.35(+1.11%)
Apr 14, 2023	31.88	31.97	30.84	30.97	461,089	-0.85(-2.68%)
Apr 13, 2023	31.50	31.87	31.42	31.82	443,348	+0.32(+1.00%)
Apr 12, 2023	32.25	32.25	31.46	31.50	612,006	-0.39(-1.23%)
Apr 11, 2023	31.65	32.18	31.59	31.90	327,471	+0.20(+0.64%)
Apr 10, 2023	31.38	31.96	31.38	31.70	374,394	+0.10(+0.30%)
Apr 06, 2023	31.96	31.96	31.50	31.60	280,959	-0.27(-0.84%)
Apr 05, 2023	31.62	31.96	31.47	31.87	382,355	+0.27(+0.85%)
Apr 04, 2023	31.75	31.76	31.38	31.60	811,927	-0.18(-0.57%)

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.