Indicators

Rayonier Inc REIT (NY: RYN )

29.67 +0.03 (+0.10%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.72	34.60	33.72	34.58	415,623	+0.94(+2.80%)
Jan 30, 2023	33.88	33.93	33.52	33.64	586,184	-0.39(-1.15%)
Jan 27, 2023	33.62	34.32	33.62	34.03	550,034	+0.23(+0.67%)
Jan 26, 2023	33.38	33.83	33.28	33.80	249,028	+0.58(+1.75%)
Jan 25, 2023	32.71	33.27	32.49	33.23	290,241	+0.35(+1.07%)
Jan 24, 2023	33.14	33.45	32.84	32.87	402,901	-0.51(-1.54%)
Jan 23, 2023	33.23	33.51	33.02	33.39	413,563	+0.27(+0.80%)
Jan 20, 2023	32.27	33.22	32.17	33.12	375,156	+0.81(+2.50%)
Jan 19, 2023	32.23	32.47	32.06	32.31	246,468	-0.03(-0.09%)
Jan 18, 2023	32.65	33.00	32.22	32.34	320,174	-0.36(-1.10%)
Jan 17, 2023	33.33	33.40	32.67	32.70	321,492	-0.52(-1.57%)
Jan 13, 2023	33.39	33.52	33.14	33.23	363,737	-0.31(-0.94%)
Jan 12, 2023	33.41	33.62	32.94	33.54	292,664	+0.29(+0.86%)
Jan 11, 2023	32.19	33.32	32.19	33.25	298,840	+1.06(+3.31%)
Jan 10, 2023	32.22	32.24	29.05	32.19	425,655	-0.19(-0.59%)
Jan 09, 2023	32.91	32.99	32.37	32.38	208,944	-0.37(-1.13%)
Jan 06, 2023	31.85	32.81	31.80	32.75	374,649	+1.19(+3.76%)
Jan 05, 2023	31.85	31.85	31.41	31.56	342,848	-0.50(-1.57%)
Jan 04, 2023	31.79	32.27	31.63	32.07	331,191	+0.52(+1.66%)

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.