Skip to main content

Rayonier Inc REIT (NY: RYN )

33.24 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.37 30.44 29.94 30.39 1,085,198 +0.27(+0.90%)
Jun 29, 2023 29.74 30.19 29.40 30.12 672,655 +0.29(+0.97%)
Jun 28, 2023 28.80 29.85 28.63 29.83 1,097,896 +1.16(+4.05%)
Jun 27, 2023 27.98 28.70 27.95 28.67 486,428 +0.70(+2.49%)
Jun 26, 2023 27.54 28.02 27.50 27.97 444,205 +0.46(+1.69%)
Jun 23, 2023 27.94 28.18 27.44 27.51 512,432 -0.68(-2.40%)
Jun 22, 2023 28.37 28.41 28.03 28.19 450,421 -0.29(-1.02%)
Jun 21, 2023 29.03 29.10 28.47 28.48 454,638 -0.77(-2.65%)
Jun 20, 2023 29.59 29.59 28.92 29.25 463,672 -0.54(-1.82%)
Jun 16, 2023 29.94 30.06 29.28 29.79 1,639,989 -0.05(-0.16%)
Jun 15, 2023 29.24 29.92 29.06 29.84 471,368 +0.46(+1.56%)
Jun 14, 2023 29.32 29.70 29.21 29.38 473,028 +0.00(+0.00%)
Jun 13, 2023 29.16 29.64 29.16 29.38 311,379 +0.15(+0.52%)
Jun 12, 2023 28.96 29.42 28.72 29.23 484,898 +0.41(+1.43%)
Jun 09, 2023 29.16 29.20 28.73 28.82 325,416 -0.23(-0.79%)
Jun 08, 2023 29.20 29.32 28.77 29.05 356,109 -0.14(-0.49%)
Jun 07, 2023 29.03 29.38 28.95 29.19 345,350 +0.32(+1.10%)
Jun 06, 2023 28.62 29.02 28.62 28.87 413,160 +0.35(+1.21%)
Jun 05, 2023 28.56 28.81 28.37 28.53 403,676 -0.22(-0.77%)
Jun 02, 2023 28.88 29.10 28.73 28.75 425,163 +0.24(+0.84%)
Jun 01, 2023 28.26 28.55 27.89 28.51 459,633 +0.39(+1.40%)
May 31, 2023 28.23 28.31 27.91 28.12 1,182,689 -0.12(-0.41%)
May 30, 2023 28.15 28.30 27.91 28.23 848,433 +0.22(+0.79%)
May 26, 2023 27.81 28.02 27.48 28.01 656,341 +0.20(+0.72%)
May 25, 2023 27.75 27.92 27.42 27.81 347,378 -0.01(-0.03%)
May 24, 2023 28.17 28.28 27.69 27.82 360,627 -0.52(-1.83%)
May 23, 2023 28.52 28.67 28.23 28.34 416,980 -0.34(-1.17%)
May 22, 2023 28.72 28.81 28.30 28.67 288,361 -0.07(-0.23%)
May 19, 2023 28.60 28.88 28.53 28.74 420,136 +0.40(+1.42%)
May 18, 2023 28.14 28.37 27.99 28.34 398,305 +0.09(+0.31%)
May 17, 2023 28.08 28.35 27.78 28.25 456,456 +0.24(+0.86%)
May 16, 2023 28.40 28.65 27.94 28.01 488,622 -0.67(-2.34%)
May 15, 2023 28.58 28.71 28.29 28.68 371,403 +0.22(+0.78%)
May 12, 2023 28.86 28.92 28.10 28.46 488,830 -0.32(-1.10%)
May 11, 2023 28.86 28.91 28.65 28.78 392,777 -0.38(-1.32%)
May 10, 2023 29.29 29.41 28.87 29.16 479,025 +0.18(+0.63%)
May 09, 2023 28.57 29.06 28.38 28.98 614,051 +0.24(+0.83%)
May 08, 2023 28.61 28.95 28.57 28.74 472,621 +0.02(+0.07%)
May 05, 2023 28.88 29.33 28.58 28.72 620,220 +0.04(+0.13%)
May 04, 2023 28.15 28.77 26.67 28.68 1,938,093 -0.98(-3.30%)
May 03, 2023 29.68 30.29 29.64 29.66 565,819 +0.13(+0.45%)
May 02, 2023 29.79 29.91 29.20 29.53 387,194 -0.50(-1.66%)
May 01, 2023 30.10 30.36 30.00 30.02 390,468 -0.05(-0.16%)
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.