Skip to main content

Rayonier Inc REIT (NY: RYN )

29.44 +0.23 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 29.35 29.52 29.10 29.44 813,613 +0.23(+0.79%)
May 26, 2023 29.00 29.22 28.66 29.21 629,405 +0.21(+0.72%)
May 25, 2023 28.94 29.11 28.59 29.00 333,122 -0.01(-0.03%)
May 24, 2023 29.38 29.50 28.87 29.01 345,827 -0.54(-1.83%)
May 23, 2023 29.74 29.90 29.44 29.55 399,867 -0.35(-1.17%)
May 22, 2023 29.95 30.04 29.51 29.90 276,527 -0.07(-0.23%)
May 19, 2023 29.82 30.12 29.75 29.97 402,894 +0.42(+1.42%)
May 18, 2023 29.34 29.58 29.19 29.55 381,959 +0.09(+0.31%)
May 17, 2023 29.28 29.57 28.97 29.46 437,723 +0.25(+0.86%)
May 16, 2023 29.62 29.88 29.14 29.21 468,569 -0.70(-2.34%)
May 15, 2023 29.80 29.94 29.50 29.91 356,161 +0.23(+0.77%)
May 12, 2023 30.09 30.16 29.30 29.68 468,768 -0.33(-1.10%)
May 11, 2023 30.09 30.15 29.88 30.01 376,658 -0.40(-1.32%)
May 10, 2023 30.54 30.66 30.11 30.41 459,366 +0.19(+0.63%)
May 09, 2023 29.79 30.30 29.59 30.22 588,850 +0.25(+0.83%)
May 08, 2023 29.83 30.19 29.79 29.97 453,225 +0.02(+0.07%)
May 05, 2023 30.12 30.59 29.80 29.95 594,766 +0.04(+0.13%)
May 04, 2023 29.35 30.00 27.81 29.91 1,858,552 -1.02(-3.30%)
May 03, 2023 30.95 31.59 30.91 30.93 542,598 +0.14(+0.45%)
May 02, 2023 31.07 31.20 30.45 30.79 371,304 -0.52(-1.66%)
May 01, 2023 31.39 31.66 31.28 31.31 374,443 -0.05(-0.16%)
Apr 28, 2023 31.14 31.50 31.07 31.36 394,028 +0.23(+0.74%)
Apr 27, 2023 30.92 31.31 30.81 31.13 285,369 +0.31(+1.01%)
Apr 26, 2023 31.42 31.54 30.69 30.82 477,299 -0.70(-2.22%)
Apr 25, 2023 31.75 31.83 31.52 31.52 271,325 -0.32(-1.01%)
Apr 24, 2023 32.16 32.16 31.45 31.84 306,226 -0.39(-1.21%)
Apr 21, 2023 32.53 32.54 31.88 32.23 232,181 -0.19(-0.59%)
Apr 20, 2023 32.93 33.09 32.32 32.42 264,837 -0.58(-1.76%)
Apr 19, 2023 32.43 33.03 32.22 33.00 367,994 +0.38(+1.16%)
Apr 18, 2023 32.68 32.87 32.48 32.62 289,418 -0.04(-0.12%)
Apr 17, 2023 32.42 32.72 32.18 32.66 502,431 +0.36(+1.11%)
Apr 14, 2023 33.25 33.35 32.17 32.30 442,073 -0.89(-2.68%)
Apr 13, 2023 32.86 33.24 32.77 33.19 425,064 +0.33(+1.00%)
Apr 12, 2023 33.64 33.64 32.81 32.86 586,766 -0.41(-1.23%)
Apr 11, 2023 33.01 33.56 32.95 33.27 313,966 +0.21(+0.64%)
Apr 10, 2023 32.73 33.33 32.73 33.06 358,954 +0.10(+0.30%)
Apr 06, 2023 33.33 33.33 32.86 32.96 269,372 -0.28(-0.84%)
Apr 05, 2023 32.98 33.33 32.82 33.24 366,586 +0.28(+0.85%)
Apr 04, 2023 33.12 33.13 32.73 32.96 778,442 -0.19(-0.57%)
Apr 03, 2023 33.16 33.44 32.84 33.15 373,189 -0.11(-0.33%)
Mar 31, 2023 32.93 33.27 32.85 33.26 579,275 +0.58(+1.77%)
Mar 30, 2023 32.97 33.07 32.65 32.68 315,439 +0.04(+0.12%)
Mar 29, 2023 32.52 32.74 32.28 32.64 335,368 +0.46(+1.43%)
Mar 28, 2023 32.12 32.35 32.00 32.18 359,077 -0.10(-0.31%)
Mar 27, 2023 32.29 32.59 31.95 32.28 392,696 +0.21(+0.65%)
Mar 24, 2023 31.13 32.09 30.80 32.07 399,281 +0.74(+2.36%)
Mar 23, 2023 31.88 32.20 31.23 31.33 742,386 -0.51(-1.60%)
Mar 22, 2023 32.33 32.88 31.81 31.84 711,613 -0.65(-2.00%)
Mar 21, 2023 32.89 32.95 32.05 32.49 489,836 -0.11(-0.34%)
Mar 20, 2023 31.99 32.61 31.99 32.60 403,597 +0.86(+2.71%)
Mar 17, 2023 32.50 32.56 31.69 31.74 1,126,453 -0.84(-2.58%)
Mar 16, 2023 32.11 32.65 31.92 32.58 429,326 +0.27(+0.82%)
Mar 15, 2023 32.05 32.56 31.99 32.31 395,189 -0.30(-0.91%)
Mar 14, 2023 32.93 33.34 32.06 32.61 607,910 +0.28(+0.86%)
Mar 13, 2023 31.82 32.46 31.73 32.33 364,539 +0.27(+0.83%)
Mar 10, 2023 32.39 32.46 31.46 32.07 660,730 -0.52(-1.58%)
Mar 09, 2023 33.03 33.53 32.49 32.58 443,077 -0.35(-1.05%)
Mar 08, 2023 32.14 32.99 32.05 32.93 531,347 +0.78(+2.44%)
Mar 07, 2023 32.72 32.72 32.11 32.15 292,526 -0.58(-1.79%)
Mar 06, 2023 33.51 33.51 32.66 32.73 376,024 -0.81(-2.42%)
Mar 03, 2023 33.69 33.75 33.46 33.54 266,447 +0.01(+0.03%)
Mar 02, 2023 33.41 33.56 32.96 33.53 346,445 -0.06(-0.18%)
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.