Skip to main content

Rayonier Inc REIT (NY: RYN )

30.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.10 35.64 34.96 35.30 553,284 +0.27(+0.77%)
Jul 28, 2022 34.49 35.10 34.49 35.03 355,338 +0.74(+2.15%)
Jul 27, 2022 34.03 34.36 33.83 34.29 614,849 +0.26(+0.77%)
Jul 26, 2022 34.23 34.33 33.71 34.03 497,849 -0.22(-0.63%)
Jul 25, 2022 34.15 34.45 33.83 34.25 676,403 +0.06(+0.16%)
Jul 22, 2022 34.39 34.60 33.88 34.19 599,602 -0.52(-1.51%)
Jul 21, 2022 34.06 34.73 33.80 34.71 645,697 +0.86(+2.54%)
Jul 20, 2022 33.13 33.89 32.74 33.85 1,054,787 +0.72(+2.17%)
Jul 19, 2022 32.52 33.39 32.27 33.13 1,850,030 +0.95(+2.96%)
Jul 18, 2022 32.45 32.80 32.02 32.18 416,589 -0.04(-0.12%)
Jul 15, 2022 32.34 32.60 31.86 32.22 699,066 +0.07(+0.20%)
Jul 14, 2022 32.84 33.04 32.05 32.15 512,082 -1.37(-4.10%)
Jul 13, 2022 33.29 33.93 33.13 33.53 972,522 +0.06(+0.17%)
Jul 12, 2022 34.08 34.34 33.43 33.47 628,860 -0.83(-2.43%)
Jul 11, 2022 34.99 35.18 34.25 34.30 392,177 -0.78(-2.21%)
Jul 08, 2022 34.77 35.33 34.68 35.08 471,023 +0.15(+0.43%)
Jul 07, 2022 35.26 35.52 34.89 34.93 727,452 -0.04(-0.11%)
Jul 06, 2022 35.34 35.52 34.56 34.97 733,075 -0.27(-0.77%)
Jul 05, 2022 34.90 35.24 34.54 35.24 579,513 -0.11(-0.32%)
Jul 01, 2022 34.78 35.41 34.78 35.35 516,234 +0.39(+1.12%)
Jun 30, 2022 34.51 35.49 34.30 34.96 435,146 +0.16(+0.46%)
Jun 29, 2022 34.83 34.99 34.50 34.80 427,227 -0.02(-0.05%)
Jun 28, 2022 35.75 36.08 34.79 34.82 820,047 -0.65(-1.82%)
Jun 27, 2022 35.94 36.08 35.39 35.46 610,830 -0.46(-1.28%)
Jun 24, 2022 34.91 36.12 34.72 35.92 771,506 +1.27(+3.67%)
Jun 23, 2022 34.40 34.78 34.16 34.65 461,928 +0.36(+1.06%)
Jun 22, 2022 33.99 34.81 33.99 34.28 715,435 -0.22(-0.65%)
Jun 21, 2022 33.98 35.00 33.98 34.51 686,993 +0.70(+2.07%)
Jun 17, 2022 33.93 34.61 33.50 33.81 1,216,686 -0.07(-0.19%)
Jun 16, 2022 34.31 34.45 33.74 33.87 683,906 -1.15(-3.28%)
Jun 15, 2022 34.72 35.50 34.32 35.02 683,701 +0.36(+1.04%)
Jun 14, 2022 34.24 34.85 34.13 34.66 740,721 +0.35(+1.03%)
Jun 13, 2022 34.93 35.46 34.13 34.31 599,422 -1.75(-4.86%)
Jun 10, 2022 36.52 36.75 36.04 36.06 554,697 -0.83(-2.24%)
Jun 09, 2022 37.36 37.53 36.84 36.89 609,115 -0.60(-1.61%)
Jun 08, 2022 38.28 38.46 37.44 37.49 379,969 -0.89(-2.32%)
Jun 07, 2022 38.17 38.45 37.54 38.38 544,489 +0.01(+0.02%)
Jun 06, 2022 38.44 38.86 38.22 38.37 718,437 +0.37(+0.98%)
Jun 03, 2022 38.42 38.70 37.93 38.00 594,066 -0.62(-1.61%)
Jun 02, 2022 38.36 39.02 38.08 38.62 414,174 +0.29(+0.75%)
Jun 01, 2022 38.15 38.44 37.24 38.34 497,349 +0.08(+0.22%)
May 31, 2022 38.65 38.78 37.95 38.25 999,374 -0.54(-1.39%)
May 27, 2022 37.86 38.80 37.71 38.79 335,891 +0.99(+2.63%)
May 26, 2022 37.64 38.03 37.45 37.80 423,760 +0.43(+1.14%)
May 25, 2022 36.79 37.63 36.77 37.37 394,392 +0.46(+1.26%)
May 24, 2022 36.37 36.97 35.86 36.91 584,959 +0.44(+1.20%)
May 23, 2022 36.09 36.73 35.82 36.47 445,538 +0.65(+1.81%)
May 20, 2022 35.98 36.10 35.35 35.82 754,200 +0.34(+0.97%)
May 19, 2022 35.01 35.99 35.01 35.48 838,706 +0.32(+0.90%)
May 18, 2022 35.75 35.79 34.90 35.16 921,885 -0.77(-2.14%)
May 17, 2022 35.16 35.93 34.76 35.93 647,239 +1.17(+3.36%)
May 16, 2022 35.01 35.15 34.36 34.76 594,053 -0.19(-0.53%)
May 13, 2022 34.03 35.04 33.73 34.95 830,500 +1.32(+3.92%)
May 12, 2022 34.07 34.31 33.10 33.63 946,053 -0.48(-1.41%)
May 11, 2022 34.40 35.00 34.06 34.11 625,258 -0.30(-0.86%)
May 10, 2022 35.24 35.38 33.99 34.41 853,579 -0.64(-1.83%)
May 09, 2022 35.73 36.27 34.92 35.05 678,320 -1.14(-3.15%)
May 06, 2022 36.51 36.58 35.64 36.19 1,042,927 -0.69(-1.86%)
May 05, 2022 39.90 40.22 36.54 36.88 875,938 -2.65(-6.71%)
May 04, 2022 39.37 39.82 38.75 39.53 656,254 +0.10(+0.26%)
May 03, 2022 38.52 39.55 38.23 39.43 653,480 +0.85(+2.21%)
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.