Skip to main content

Rayonier Inc REIT (NY: RYN )

33.31 -0.10 (-0.30%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.23 30.42 29.85 29.98 696,026 -0.22(-0.74%)
Nov 29, 2023 30.28 30.34 29.96 30.21 657,630 +0.16(+0.52%)
Nov 28, 2023 30.14 30.17 29.84 30.05 380,896 -0.15(-0.49%)
Nov 27, 2023 30.15 30.33 29.98 30.20 432,160 -0.13(-0.42%)
Nov 24, 2023 30.36 30.51 30.17 30.32 192,185 -0.06(-0.19%)
Nov 22, 2023 30.38 30.59 30.27 30.38 467,183 +0.30(+1.01%)
Nov 21, 2023 29.79 30.15 29.45 30.08 520,848 +0.14(+0.46%)
Nov 20, 2023 30.27 30.62 29.90 29.94 1,178,475 -0.23(-0.78%)
Nov 17, 2023 30.29 30.31 30.10 30.18 556,286 +0.08(+0.26%)
Nov 16, 2023 29.69 30.13 29.45 30.10 507,910 +0.37(+1.25%)
Nov 15, 2023 29.29 29.86 29.29 29.73 560,863 +0.40(+1.37%)
Nov 14, 2023 28.51 29.47 28.28 29.33 580,724 +1.67(+6.04%)
Nov 13, 2023 27.62 27.86 27.56 27.66 313,403 -0.21(-0.77%)
Nov 10, 2023 27.82 27.98 27.43 27.87 402,917 +0.28(+1.03%)
Nov 09, 2023 28.14 28.14 27.46 27.59 438,122 -0.29(-1.05%)
Nov 08, 2023 28.50 28.59 27.83 27.88 672,492 -0.63(-2.19%)
Nov 07, 2023 29.17 29.24 28.46 28.51 627,104 -0.76(-2.60%)
Nov 06, 2023 28.99 29.41 28.77 29.27 677,390 +0.15(+0.50%)
Nov 03, 2023 28.22 29.30 28.10 29.12 831,541 +1.20(+4.31%)
Nov 02, 2023 27.09 29.16 26.63 27.92 1,179,428 +3.33(+13.55%)
Nov 01, 2023 24.70 24.70 24.27 24.59 623,556 -0.08(-0.32%)
Oct 31, 2023 24.95 24.99 24.50 24.67 648,995 -0.13(-0.51%)
Oct 30, 2023 24.78 24.89 24.38 24.79 531,865 +0.21(+0.83%)
Oct 27, 2023 24.91 24.91 24.31 24.59 492,802 -0.22(-0.91%)
Oct 26, 2023 24.63 25.06 24.63 24.81 420,751 +0.23(+0.95%)
Oct 25, 2023 24.52 24.64 24.28 24.58 518,515 -0.16(-0.63%)
Oct 24, 2023 24.64 24.78 24.28 24.73 597,005 +0.15(+0.60%)
Oct 23, 2023 24.75 25.01 24.53 24.59 460,468 -0.33(-1.33%)
Oct 20, 2023 25.24 25.35 24.92 24.92 434,098 -0.29(-1.16%)
Oct 19, 2023 25.50 25.87 25.12 25.21 490,118 -0.49(-1.90%)
Oct 18, 2023 26.15 26.18 25.66 25.70 302,080 -0.64(-2.45%)
Oct 17, 2023 26.39 26.79 26.32 26.35 493,324 -0.22(-0.85%)
Oct 16, 2023 26.38 26.74 26.18 26.57 409,294 +0.45(+1.72%)
Oct 13, 2023 26.39 26.39 25.89 26.12 371,006 -0.25(-0.96%)
Oct 12, 2023 27.04 27.04 26.37 26.38 390,631 -0.71(-2.63%)
Oct 11, 2023 27.07 27.39 26.94 27.09 288,321 +0.19(+0.69%)
Oct 10, 2023 26.82 27.18 26.81 26.90 355,360 +0.17(+0.62%)
Oct 09, 2023 26.66 26.83 26.59 26.74 347,397 -0.10(-0.36%)
Oct 06, 2023 26.67 27.02 26.42 26.84 290,355 -0.06(-0.22%)
Oct 05, 2023 26.88 27.09 26.73 26.89 289,796 +0.01(+0.04%)
Oct 04, 2023 26.72 26.91 26.50 26.88 345,681 +0.23(+0.88%)
Oct 03, 2023 26.81 27.00 26.43 26.65 497,597 -0.35(-1.30%)
Oct 02, 2023 27.74 27.74 26.79 27.00 381,663 -0.81(-2.92%)
Sep 29, 2023 27.93 28.11 27.70 27.81 556,950 +0.21(+0.78%)
Sep 28, 2023 27.28 27.77 27.21 27.60 858,842 +0.20(+0.71%)
Sep 27, 2023 27.66 27.68 27.10 27.40 907,870 -0.15(-0.53%)
Sep 26, 2023 27.52 27.58 27.36 27.55 569,157 -0.21(-0.74%)
Sep 25, 2023 27.72 27.98 27.74 27.75 471,284 -0.16(-0.56%)
Sep 22, 2023 28.28 28.43 27.91 27.91 426,823 -0.34(-1.21%)
Sep 21, 2023 28.40 28.56 28.12 28.25 453,469 -0.28(-0.99%)
Sep 20, 2023 29.15 29.19 28.49 28.54 538,718 -0.37(-1.28%)
Sep 19, 2023 29.54 29.64 28.89 28.91 1,130,746 -0.65(-2.22%)
Sep 18, 2023 29.62 29.79 29.29 29.56 353,466 -0.01(-0.03%)
Sep 15, 2023 29.58 29.79 29.32 29.57 3,973,168 -0.17(-0.56%)
Sep 14, 2023 29.35 29.76 29.15 29.74 577,905 +0.70(+2.41%)
Sep 13, 2023 29.17 29.26 28.94 29.04 565,948 -0.06(-0.20%)
Sep 12, 2023 29.09 29.29 28.96 29.10 547,120 -0.01(-0.03%)
Sep 11, 2023 28.74 29.11 28.62 29.11 591,568 +0.45(+1.59%)
Sep 08, 2023 28.56 28.86 28.34 28.65 526,835 +0.09(+0.30%)
Sep 07, 2023 28.64 28.81 28.42 28.56 508,199 -0.14(-0.47%)
Sep 06, 2023 28.13 28.74 28.09 28.70 629,591 +0.63(+2.24%)
Sep 05, 2023 28.80 29.00 27.96 28.07 992,569 -1.07(-3.69%)
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.