Indicators

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.93	28.11	27.70	27.81	556,950	+0.21(+0.78%)
Sep 28, 2023	27.28	27.77	27.21	27.60	858,842	+0.20(+0.71%)
Sep 27, 2023	27.66	27.68	27.10	27.40	907,870	-0.15(-0.53%)
Sep 26, 2023	27.52	27.58	27.36	27.55	569,157	-0.21(-0.74%)
Sep 25, 2023	27.72	27.98	27.74	27.75	471,284	-0.16(-0.56%)
Sep 22, 2023	28.28	28.43	27.91	27.91	426,823	-0.34(-1.21%)
Sep 21, 2023	28.40	28.56	28.12	28.25	453,469	-0.28(-0.99%)
Sep 20, 2023	29.15	29.19	28.49	28.54	538,718	-0.37(-1.28%)
Sep 19, 2023	29.54	29.64	28.89	28.91	1,130,746	-0.65(-2.22%)
Sep 18, 2023	29.62	29.79	29.29	29.56	353,466	-0.01(-0.03%)
Sep 15, 2023	29.58	29.79	29.32	29.57	3,973,168	-0.17(-0.56%)
Sep 14, 2023	29.35	29.76	29.15	29.74	577,905	+0.70(+2.41%)
Sep 13, 2023	29.17	29.26	28.94	29.04	565,948	-0.06(-0.20%)
Sep 12, 2023	29.09	29.29	28.96	29.10	547,120	-0.01(-0.03%)
Sep 11, 2023	28.74	29.11	28.62	29.11	591,568	+0.45(+1.59%)
Sep 08, 2023	28.56	28.86	28.34	28.65	526,835	+0.09(+0.30%)
Sep 07, 2023	28.64	28.81	28.42	28.56	508,199	-0.14(-0.47%)
Sep 06, 2023	28.13	28.74	28.09	28.70	629,591	+0.63(+2.24%)
Sep 05, 2023	28.80	29.00	27.96	28.07	992,569	-1.07(-3.69%)

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.