Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.63	32.25	31.63	32.06	563,927	+0.43(+1.35%)
Jul 28, 2023	31.70	31.84	31.33	31.63	639,277	+0.15(+0.46%)
Jul 27, 2023	32.03	32.08	31.45	31.49	434,189	-0.40(-1.24%)
Jul 26, 2023	31.76	31.99	31.48	31.88	476,812	+0.11(+0.34%)
Jul 25, 2023	31.58	31.91	31.54	31.78	327,735	+0.16(+0.52%)
Jul 24, 2023	31.39	31.71	31.31	31.61	469,225	+0.18(+0.59%)
Jul 21, 2023	31.36	31.62	31.10	31.43	296,417	+0.15(+0.46%)
Jul 20, 2023	31.38	31.58	31.06	31.28	471,041	+0.08(+0.25%)
Jul 19, 2023	31.33	31.36	30.83	31.21	352,293	+0.01(+0.03%)
Jul 18, 2023	30.54	31.23	30.43	31.20	503,345	+0.58(+1.90%)
Jul 17, 2023	30.56	30.77	30.39	30.62	311,989	-0.15(-0.50%)
Jul 14, 2023	30.57	30.89	30.45	30.77	308,274	+0.04(+0.13%)
Jul 13, 2023	30.73	30.90	30.62	30.73	363,826	+0.10(+0.32%)
Jul 12, 2023	30.91	30.96	30.56	30.64	509,667	+0.13(+0.41%)
Jul 11, 2023	29.84	30.53	29.84	30.51	582,205	+0.73(+2.44%)
Jul 10, 2023	30.06	30.36	29.76	29.78	458,329	-0.24(-0.81%)
Jul 07, 2023	29.62	30.12	29.46	30.03	441,338	+0.20(+0.68%)
Jul 06, 2023	29.26	29.94	29.05	29.82	600,175	+0.17(+0.59%)
Jul 05, 2023	30.18	30.28	29.64	29.65	659,749	-0.68(-2.23%)

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.