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

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
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 (%)
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.