Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.36 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.35 33.54 33.08 33.42 1,347,038 +0.04(+0.11%)
Aug 30, 2021 32.89 33.42 32.82 33.38 538,952 +0.54(+1.63%)
Aug 27, 2021 31.99 33.08 31.92 32.85 670,556 +0.86(+2.70%)
Aug 26, 2021 32.43 32.60 31.97 31.99 640,983 -0.45(-1.37%)
Aug 25, 2021 33.03 33.07 32.43 32.43 530,633 -0.57(-1.73%)
Aug 24, 2021 33.28 33.42 32.87 33.00 365,424 -0.25(-0.74%)
Aug 23, 2021 33.62 33.73 33.13 33.25 615,383 -0.14(-0.41%)
Aug 20, 2021 33.02 33.48 32.78 33.38 334,775 +0.31(+0.93%)
Aug 19, 2021 32.85 33.33 32.73 33.08 321,398 -0.15(-0.44%)
Aug 18, 2021 33.49 33.81 33.17 33.22 523,348 -0.26(-0.79%)
Aug 17, 2021 33.25 33.50 33.12 33.48 295,478 -0.09(-0.27%)
Aug 16, 2021 33.47 33.85 33.19 33.58 340,862 +0.14(+0.41%)
Aug 13, 2021 33.45 33.54 33.18 33.44 354,916 -0.12(-0.35%)
Aug 12, 2021 34.20 34.20 33.38 33.56 301,294 -0.49(-1.44%)
Aug 11, 2021 33.85 34.31 33.61 34.05 658,943 +0.38(+1.13%)
Aug 10, 2021 33.86 34.06 33.58 33.67 422,627 +0.01(+0.03%)
Aug 09, 2021 33.52 33.75 33.22 33.66 812,161 +0.09(+0.27%)
Aug 06, 2021 33.83 33.98 33.36 33.57 521,916 -0.06(-0.19%)
Aug 05, 2021 33.16 34.19 32.94 33.63 1,304,201 +1.28(+3.96%)
Aug 04, 2021 33.21 33.39 32.27 32.35 754,631 -1.20(-3.58%)
Aug 03, 2021 33.93 33.93 33.48 33.55 576,640 -0.38(-1.12%)
Aug 02, 2021 34.51 34.86 33.86 33.93 544,371 -0.34(-0.98%)
Jul 30, 2021 34.37 34.61 34.08 34.27 627,370 -0.08(-0.24%)
Jul 29, 2021 34.04 34.46 34.04 34.35 299,905 +0.45(+1.31%)
Jul 28, 2021 34.31 34.48 33.88 33.90 456,235 -0.29(-0.85%)
Jul 27, 2021 33.84 34.25 33.57 34.19 554,391 +0.39(+1.16%)
Jul 26, 2021 33.60 33.94 33.56 33.80 413,562 +0.15(+0.46%)
Jul 23, 2021 33.12 33.66 32.95 33.65 590,166 +0.68(+2.07%)
Jul 22, 2021 33.08 33.08 32.69 32.97 324,871 -0.28(-0.85%)
Jul 21, 2021 33.03 33.80 33.03 33.25 623,283 +0.19(+0.58%)
Jul 20, 2021 32.79 33.50 32.49 33.06 839,106 +0.31(+0.94%)
Jul 19, 2021 33.71 33.82 32.43 32.75 1,317,663 -1.37(-4.02%)
Jul 16, 2021 34.40 34.40 33.91 34.12 1,516,813 -0.22(-0.63%)
Jul 15, 2021 34.04 34.48 33.75 34.34 1,104,574 +0.09(+0.27%)
Jul 14, 2021 34.04 34.42 33.74 34.25 1,246,440 +0.22(+0.64%)
Jul 13, 2021 34.36 34.83 33.93 34.03 1,672,785 -0.49(-1.42%)
Jul 12, 2021 34.68 34.86 34.28 34.52 737,861 -0.16(-0.47%)
Jul 09, 2021 34.20 34.80 33.59 34.68 943,134 +0.68(+2.00%)
Jul 08, 2021 33.95 34.87 33.88 34.00 1,888,887 -0.44(-1.27%)
Jul 07, 2021 33.18 34.57 32.99 34.44 1,335,854 +1.11(+3.33%)
Jul 06, 2021 33.37 33.53 32.61 33.33 1,146,285 +0.03(+0.08%)
Jul 02, 2021 32.78 33.30 32.65 33.30 1,029,407 +0.70(+2.15%)
Jul 01, 2021 32.77 32.93 32.31 32.60 784,709 -0.05(-0.14%)
Jun 30, 2021 32.29 32.81 32.29 32.65 1,184,860 +0.22(+0.67%)
Jun 29, 2021 32.49 33.00 32.23 32.43 639,932 +0.01(+0.03%)
Jun 28, 2021 32.58 32.62 32.06 32.42 1,087,578 -0.12(-0.36%)
Jun 25, 2021 32.09 32.63 32.08 32.54 1,381,146 +0.52(+1.62%)
Jun 24, 2021 31.64 32.05 31.37 32.02 865,562 +0.65(+2.09%)
Jun 23, 2021 31.19 31.52 31.02 31.37 1,054,637 +0.21(+0.67%)
Jun 22, 2021 31.26 31.32 30.89 31.16 434,326 -0.10(-0.32%)
Jun 21, 2021 31.23 31.44 31.03 31.26 619,115 +0.29(+0.94%)
Jun 18, 2021 30.87 31.18 30.71 30.97 2,372,086 -0.04(-0.12%)
Jun 17, 2021 31.23 31.36 30.51 31.00 860,593 -0.31(-0.99%)
Jun 16, 2021 31.49 31.64 31.16 31.31 840,538 -0.16(-0.52%)
Jun 15, 2021 32.10 32.10 31.10 31.48 994,077 -0.53(-1.65%)
Jun 14, 2021 32.67 32.67 31.74 32.00 834,473 -0.73(-2.23%)
Jun 11, 2021 32.59 32.83 32.46 32.73 437,475 +0.10(+0.30%)
Jun 10, 2021 32.82 32.82 32.44 32.63 620,933 -0.07(-0.22%)
Jun 09, 2021 32.90 32.99 32.53 32.71 477,643 -0.14(-0.41%)
Jun 08, 2021 32.65 32.96 32.37 32.84 825,062 +0.16(+0.50%)
Jun 07, 2021 33.10 33.14 32.65 32.68 559,132 -0.36(-1.09%)
Jun 04, 2021 33.57 33.57 32.77 33.04 1,242,266 -0.37(-1.11%)
Jun 03, 2021 34.02 34.31 33.20 33.41 1,292,593 -0.81(-2.37%)
Jun 02, 2021 34.72 34.72 33.38 34.22 1,410,143 -0.55(-1.58%)
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.