Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.25	33.72		33.69	948,073	+0.25(+0.74%)
Jan 28, 2022	32.55	33.42	32.09	33.44	976,033	+0.91(+2.81%)
Jan 27, 2022	32.83	33.32	32.30	32.53	397,569	-0.20(-0.62%)
Jan 26, 2022	33.51	33.62	32.54	32.73	547,148	-0.40(-1.20%)
Jan 25, 2022	33.49	33.57	32.39	33.13	524,042	-0.65(-1.91%)
Jan 24, 2022	32.94	33.86	32.59	33.77	1,040,063	+0.41(+1.24%)
Jan 21, 2022	33.74	33.91	33.20	33.36	1,019,320	-0.30(-0.88%)
Jan 20, 2022	34.69	34.76	33.63	33.65	939,170	-0.96(-2.77%)
Jan 19, 2022	35.30	35.53	34.50	34.61	614,288	-0.46(-1.31%)
Jan 18, 2022	35.79	36.04	34.93	35.07	516,245	-1.16(-3.21%)
Jan 14, 2022				36.23	0	-1.17(-3.13%)
Jan 13, 2022	37.14	37.60	37.03	37.41	477,562	+0.45(+1.22%)
Jan 12, 2022	36.85	37.36	36.84	36.95	396,533	+0.11(+0.30%)
Jan 11, 2022	35.92	36.88	35.57	36.84	741,725	+0.96(+2.67%)
Jan 10, 2022	35.89	35.93	35.31	35.88	394,054	+0.04(+0.10%)
Jan 07, 2022	35.85	36.11	35.33	35.85	559,286	-0.15(-0.41%)
Jan 06, 2022	36.29	36.55	35.91	35.99	328,308	-0.30(-0.81%)
Jan 05, 2022	37.03	37.38	36.10	36.29	464,212	-0.82(-2.21%)
Jan 04, 2022	36.81	37.53	36.81	37.11	341,171	+0.37(+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.