Indicators

Rayonier Inc REIT (NY: RYN )

29.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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	410,891	+0.22(+0.74%)
Apr 27, 2023	29.65	30.02	29.55	29.85	297,582	+0.30(+1.01%)
Apr 26, 2023	30.13	30.24	29.43	29.56	497,726	-0.67(-2.22%)
Apr 25, 2023	30.45	30.52	30.23	30.23	282,937	-0.31(-1.01%)
Apr 24, 2023	30.84	30.84	30.16	30.53	319,331	-0.37(-1.21%)
Apr 21, 2023	31.19	31.20	30.57	30.91	242,117	-0.18(-0.59%)
Apr 20, 2023	31.58	31.73	30.99	31.09	276,171	-0.56(-1.76%)
Apr 19, 2023	31.10	31.67	30.90	31.65	383,743	+0.36(+1.16%)
Apr 18, 2023	31.34	31.52	31.14	31.28	301,804	-0.04(-0.12%)
Apr 17, 2023	31.09	31.38	30.86	31.32	523,933	+0.35(+1.11%)
Apr 14, 2023	31.89	31.98	30.85	30.97	460,992	-0.85(-2.68%)
Apr 13, 2023	31.51	31.88	31.43	31.83	443,255	+0.32(+1.00%)
Apr 12, 2023	32.26	32.26	31.46	31.51	611,878	-0.39(-1.23%)
Apr 11, 2023	31.66	32.18	31.60	31.90	327,402	+0.20(+0.64%)
Apr 10, 2023	31.39	31.96	31.39	31.70	374,316	+0.10(+0.30%)
Apr 06, 2023	31.96	31.96	31.51	31.61	280,900	-0.27(-0.84%)
Apr 05, 2023	31.63	31.96	31.47	31.88	382,274	+0.27(+0.85%)
Apr 04, 2023	31.76	31.77	31.39	31.61	811,757	-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.