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 (%)
Apr 28, 2023 29.86 30.20 29.79 30.07 410,977 +0.22(+0.74%)
Apr 27, 2023 29.64 30.02 29.54 29.85 297,644 +0.30(+1.01%)
Apr 26, 2023 30.12 30.23 29.42 29.55 497,830 -0.67(-2.22%)
Apr 25, 2023 30.44 30.52 30.22 30.22 282,996 -0.31(-1.01%)
Apr 24, 2023 30.83 30.83 30.15 30.53 319,398 -0.37(-1.21%)
Apr 21, 2023 31.19 31.20 30.57 30.90 242,168 -0.18(-0.59%)
Apr 20, 2023 31.57 31.73 30.99 31.08 276,229 -0.56(-1.76%)
Apr 19, 2023 31.09 31.67 30.89 31.64 383,823 +0.36(+1.16%)
Apr 18, 2023 31.33 31.51 31.14 31.27 301,867 -0.04(-0.12%)
Apr 17, 2023 31.08 31.37 30.85 31.31 524,043 +0.35(+1.11%)
Apr 14, 2023 31.88 31.97 30.84 30.97 461,089 -0.85(-2.68%)
Apr 13, 2023 31.50 31.87 31.42 31.82 443,348 +0.32(+1.00%)
Apr 12, 2023 32.25 32.25 31.46 31.50 612,006 -0.39(-1.23%)
Apr 11, 2023 31.65 32.18 31.59 31.90 327,471 +0.20(+0.64%)
Apr 10, 2023 31.38 31.96 31.38 31.70 374,394 +0.10(+0.30%)
Apr 06, 2023 31.96 31.96 31.50 31.60 280,959 -0.27(-0.84%)
Apr 05, 2023 31.62 31.96 31.47 31.87 382,355 +0.27(+0.85%)
Apr 04, 2023 31.75 31.76 31.38 31.60 811,927 -0.18(-0.57%)
Apr 03, 2023 31.79 32.06 31.49 31.78 389,242 -0.11(-0.33%)
Mar 31, 2023 31.57 31.90 31.50 31.89 604,193 +0.56(+1.77%)
Mar 30, 2023 31.61 31.71 31.30 31.33 329,008 +0.04(+0.12%)
Mar 29, 2023 31.18 31.39 30.95 31.29 349,794 +0.44(+1.43%)
Mar 28, 2023 30.80 31.02 30.68 30.85 374,523 -0.10(-0.31%)
Mar 27, 2023 30.96 31.25 30.63 30.95 409,588 +0.20(+0.65%)
Mar 24, 2023 29.85 30.77 29.53 30.75 416,456 +0.71(+2.36%)
Mar 23, 2023 30.57 30.87 29.94 30.04 774,320 -0.49(-1.60%)
Mar 22, 2023 31.00 31.52 30.50 30.53 742,224 -0.62(-2.00%)
Mar 21, 2023 31.53 31.59 30.73 31.15 510,906 -0.11(-0.34%)
Mar 20, 2023 30.67 31.27 30.67 31.26 420,958 +0.82(+2.71%)
Mar 17, 2023 31.16 31.22 30.38 30.43 1,174,908 -0.81(-2.58%)
Mar 16, 2023 30.79 31.30 30.60 31.24 447,794 +0.25(+0.82%)
Mar 15, 2023 30.73 31.22 30.67 30.98 412,189 -0.29(-0.91%)
Mar 14, 2023 31.57 31.96 30.74 31.27 634,060 +0.27(+0.86%)
Mar 13, 2023 30.51 31.12 30.42 31.00 380,221 +0.26(+0.83%)
Mar 10, 2023 31.06 31.12 30.16 30.74 689,152 -0.49(-1.58%)
Mar 09, 2023 31.67 32.15 31.15 31.24 462,137 -0.33(-1.05%)
Mar 08, 2023 30.81 31.63 30.73 31.57 554,203 +0.75(+2.44%)
Mar 07, 2023 31.37 31.37 30.78 30.82 305,109 -0.56(-1.79%)
Mar 06, 2023 32.13 32.13 31.31 31.38 392,199 -0.78(-2.42%)
Mar 03, 2023 32.30 32.36 32.08 32.16 277,908 +0.01(+0.03%)
Mar 02, 2023 32.03 32.18 31.60 32.15 361,348 -0.06(-0.18%)
Mar 01, 2023 31.83 32.22 31.69 32.21 403,869 +0.29(+0.92%)
Feb 28, 2023 32.08 32.30 31.90 31.91 545,035 -0.16(-0.50%)
Feb 27, 2023 32.78 32.83 31.95 32.08 287,838 -0.22(-0.68%)
Feb 24, 2023 32.20 32.33 31.94 32.29 238,080 -0.32(-0.99%)
Feb 23, 2023 32.65 32.84 32.28 32.62 296,882 +0.25(+0.76%)
Feb 22, 2023 32.27 32.61 32.09 32.37 366,146 +0.35(+1.10%)
Feb 21, 2023 32.50 32.82 31.84 32.02 428,692 -0.86(-2.60%)
Feb 17, 2023 32.92 32.92 32.40 32.87 450,768 +0.06(+0.17%)
Feb 16, 2023 32.54 33.29 32.45 32.82 386,266 -0.21(-0.63%)
Feb 15, 2023 32.87 33.10 32.80 33.03 355,949 -0.09(-0.26%)
Feb 14, 2023 33.64 33.75 33.10 33.11 335,573 -0.73(-2.16%)
Feb 13, 2023 33.88 33.94 33.39 33.84 345,442 +0.13(+0.39%)
Feb 10, 2023 33.00 33.71 32.94 33.71 289,432 +0.67(+2.01%)
Feb 09, 2023 34.22 34.38 32.98 33.04 370,698 -0.77(-2.28%)
Feb 08, 2023 33.40 34.21 33.40 33.81 391,917 +0.19(+0.57%)
Feb 07, 2023 33.22 33.65 32.80 33.62 508,067 +0.38(+1.14%)
Feb 06, 2023 33.79 33.92 33.15 33.24 605,845 -0.97(-2.83%)
Feb 03, 2023 35.15 35.15 34.02 34.21 706,981 -1.21(-3.41%)
Feb 02, 2023 35.42 35.91 34.93 35.42 905,131 +0.35(+1.00%)
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.