Indicators

Rayonier Inc REIT (NY: RYN )

30.14 -0.23 (-0.76%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.08	32.31	31.91	31.92	544,921	-0.16(-0.50%)
Feb 27, 2023	32.79	32.84	31.96	32.08	287,778	-0.22(-0.68%)
Feb 24, 2023	32.21	32.34	31.95	32.30	238,030	-0.32(-0.99%)
Feb 23, 2023	32.65	32.84	32.29	32.62	296,820	+0.25(+0.76%)
Feb 22, 2023	32.27	32.61	32.10	32.38	366,069	+0.35(+1.10%)
Feb 21, 2023	32.51	32.82	31.84	32.02	428,602	-0.86(-2.60%)
Feb 17, 2023	32.93	32.93	32.41	32.88	450,674	+0.06(+0.17%)
Feb 16, 2023	32.55	33.30	32.45	32.82	386,185	-0.21(-0.63%)
Feb 15, 2023	32.88	33.11	32.80	33.03	355,874	-0.09(-0.26%)
Feb 14, 2023	33.65	33.75	33.11	33.12	335,503	-0.73(-2.16%)
Feb 13, 2023	33.89	33.95	33.39	33.85	345,369	+0.13(+0.39%)
Feb 10, 2023	33.00	33.72	32.95	33.72	289,372	+0.67(+2.01%)
Feb 09, 2023	34.23	34.39	32.98	33.05	370,620	-0.77(-2.28%)
Feb 08, 2023	33.40	34.22	33.40	33.82	391,835	+0.19(+0.57%)
Feb 07, 2023	33.22	33.66	32.80	33.63	507,960	+0.38(+1.14%)
Feb 06, 2023	33.79	33.93	33.16	33.25	605,718	-0.97(-2.83%)
Feb 03, 2023	35.16	35.16	34.03	34.22	706,832	-1.21(-3.41%)
Feb 02, 2023	35.43	35.92	34.93	35.43	904,941	+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.