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 (%)
Dec 29, 2023 33.20 33.43 33.00 33.13 622,683 -0.27(-0.80%)
Dec 28, 2023 32.95 33.41 32.88 33.40 640,015 +0.48(+1.45%)
Dec 27, 2023 32.95 33.09 32.72 32.93 442,338 +0.12(+0.36%)
Dec 26, 2023 32.59 32.83 32.41 32.81 337,759 +0.32(+0.97%)
Dec 22, 2023 32.46 32.71 32.16 32.49 312,546 +0.21(+0.64%)
Dec 21, 2023 32.33 32.33 31.79 32.29 593,793 +0.21(+0.65%)
Dec 20, 2023 32.78 32.87 32.00 32.08 1,167,177 -0.75(-2.28%)
Dec 19, 2023 32.82 33.25 32.80 32.83 503,105 +0.33(+1.00%)
Dec 18, 2023 32.94 32.94 32.45 32.50 315,421 -0.27(-0.81%)
Dec 15, 2023 33.40 33.72 32.63 32.77 1,302,856 -0.84(-2.49%)
Dec 14, 2023 32.54 33.62 32.23 33.61 817,979 +1.56(+4.88%)
Dec 13, 2023 31.13 32.40 31.13 32.04 761,651 +0.99(+3.18%)
Dec 12, 2023 31.34 31.35 30.88 31.06 564,181 -0.33(-1.06%)
Dec 11, 2023 30.60 31.39 30.59 31.39 736,568 +0.68(+2.23%)
Dec 08, 2023 30.17 30.79 30.07 30.71 575,458 +0.54(+1.78%)
Dec 07, 2023 29.96 30.26 29.67 30.17 374,165 +0.28(+0.95%)
Dec 06, 2023 30.45 30.51 29.82 29.88 480,385 -0.30(-1.00%)
Dec 05, 2023 30.45 30.64 30.07 30.19 582,135 -0.47(-1.53%)
Dec 04, 2023 30.60 30.84 30.38 30.66 462,357 -0.07(-0.22%)
Dec 01, 2023 30.03 30.76 29.98 30.72 508,000 +0.74(+2.48%)
Nov 30, 2023 30.23 30.42 29.85 29.98 696,026 -0.22(-0.74%)
Nov 29, 2023 30.28 30.34 29.96 30.21 657,630 +0.16(+0.52%)
Nov 28, 2023 30.14 30.17 29.84 30.05 380,896 -0.15(-0.49%)
Nov 27, 2023 30.15 30.33 29.98 30.20 432,160 -0.13(-0.42%)
Nov 24, 2023 30.36 30.51 30.17 30.32 192,185 -0.06(-0.19%)
Nov 22, 2023 30.38 30.59 30.27 30.38 467,183 +0.30(+1.01%)
Nov 21, 2023 29.79 30.15 29.45 30.08 520,848 +0.14(+0.46%)
Nov 20, 2023 30.27 30.62 29.90 29.94 1,178,475 -0.23(-0.78%)
Nov 17, 2023 30.29 30.31 30.10 30.18 556,286 +0.08(+0.26%)
Nov 16, 2023 29.69 30.13 29.45 30.10 507,910 +0.37(+1.25%)
Nov 15, 2023 29.29 29.86 29.29 29.73 560,863 +0.40(+1.37%)
Nov 14, 2023 28.51 29.47 28.28 29.33 580,724 +1.67(+6.04%)
Nov 13, 2023 27.62 27.86 27.56 27.66 313,403 -0.21(-0.77%)
Nov 10, 2023 27.82 27.98 27.43 27.87 402,917 +0.28(+1.03%)
Nov 09, 2023 28.14 28.14 27.46 27.59 438,122 -0.29(-1.05%)
Nov 08, 2023 28.50 28.59 27.83 27.88 672,492 -0.63(-2.19%)
Nov 07, 2023 29.17 29.24 28.46 28.51 627,104 -0.76(-2.60%)
Nov 06, 2023 28.99 29.41 28.77 29.27 677,390 +0.15(+0.50%)
Nov 03, 2023 28.22 29.30 28.10 29.12 831,541 +1.20(+4.31%)
Nov 02, 2023 27.09 29.16 26.63 27.92 1,179,428 +3.33(+13.55%)
Nov 01, 2023 24.70 24.70 24.27 24.59 623,556 -0.08(-0.32%)
Oct 31, 2023 24.95 24.99 24.50 24.67 648,995 -0.13(-0.51%)
Oct 30, 2023 24.78 24.89 24.38 24.79 531,865 +0.21(+0.83%)
Oct 27, 2023 24.91 24.91 24.31 24.59 492,802 -0.22(-0.91%)
Oct 26, 2023 24.63 25.06 24.63 24.81 420,751 +0.23(+0.95%)
Oct 25, 2023 24.52 24.64 24.28 24.58 518,515 -0.16(-0.63%)
Oct 24, 2023 24.64 24.78 24.28 24.73 597,005 +0.15(+0.60%)
Oct 23, 2023 24.75 25.01 24.53 24.59 460,468 -0.33(-1.33%)
Oct 20, 2023 25.24 25.35 24.92 24.92 434,098 -0.29(-1.16%)
Oct 19, 2023 25.50 25.87 25.12 25.21 490,118 -0.49(-1.90%)
Oct 18, 2023 26.15 26.18 25.66 25.70 302,080 -0.64(-2.45%)
Oct 17, 2023 26.39 26.79 26.32 26.35 493,324 -0.22(-0.85%)
Oct 16, 2023 26.38 26.74 26.18 26.57 409,294 +0.45(+1.72%)
Oct 13, 2023 26.39 26.39 25.89 26.12 371,006 -0.25(-0.96%)
Oct 12, 2023 27.04 27.04 26.37 26.38 390,631 -0.71(-2.63%)
Oct 11, 2023 27.07 27.39 26.94 27.09 288,321 +0.19(+0.69%)
Oct 10, 2023 26.82 27.18 26.81 26.90 355,360 +0.17(+0.62%)
Oct 09, 2023 26.66 26.83 26.59 26.74 347,397 -0.10(-0.36%)
Oct 06, 2023 26.67 27.02 26.42 26.84 290,355 -0.06(-0.22%)
Oct 05, 2023 26.88 27.09 26.73 26.89 289,796 +0.01(+0.04%)
Oct 04, 2023 26.72 26.91 26.50 26.88 345,681 +0.23(+0.88%)
Oct 03, 2023 26.81 27.00 26.43 26.65 497,597 -0.35(-1.30%)
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.