Indicators

Rayonier Inc REIT (NY: RYN )

29.60 -0.07 (-0.24%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.70	34.70	34.11	34.44	968,011	-0.04(-0.10%)
May 27, 2021	34.58	34.75	34.37	34.47	693,823	+0.15(+0.45%)
May 26, 2021	34.03	34.46	33.86	34.32	654,007	+0.48(+1.41%)
May 25, 2021	33.98	34.19	33.66	33.84	659,337	-0.08(-0.24%)
May 24, 2021	34.20	34.30	33.81	33.92	571,283	+0.01(+0.03%)
May 21, 2021	33.87	33.95	33.39	33.92	2,327,067	+0.09(+0.27%)
May 20, 2021	33.95	33.95	33.52	33.83	1,083,991	-0.04(-0.11%)
May 19, 2021	33.59	33.87	32.86	33.86	966,926	-0.30(-0.87%)
May 18, 2021	34.25	34.40	33.97	34.16	938,514	-0.01(-0.03%)
May 17, 2021	34.25	34.34	33.88	34.17	709,399	-0.15(-0.45%)
May 14, 2021	34.02	34.68	34.01	34.32	1,126,755	+0.42(+1.25%)
May 13, 2021	33.00	34.01	32.98	33.90	1,483,202	+1.00(+3.04%)
May 12, 2021	33.90	34.21	32.80	32.90	971,021	-1.17(-3.44%)
May 11, 2021	34.33	34.52	33.68	34.07	766,610	-0.52(-1.51%)
May 10, 2021	33.93	35.15	33.86	34.59	677,513	+0.85(+2.51%)
May 07, 2021	33.51	33.81	33.16	33.74	458,077	+0.33(+1.00%)
May 06, 2021	33.13	33.80	32.95	33.41	1,155,945	+0.28(+0.84%)
May 05, 2021	32.82	33.53	32.15	33.13	1,155,396	+0.33(+1.02%)
May 04, 2021	32.82	33.29	32.73	32.80	719,969	-0.03(-0.08%)

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.