Skip to main content

Rayonier Inc REIT (NY: RYN )

30.56 -0.57 (-1.83%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 31.68 31.86 30.97 31.13 484,893 -0.56(-1.77%)
Apr 12, 2024 31.69 31.81 31.43 31.69 460,769 -0.05(-0.16%)
Apr 11, 2024 31.50 31.92 31.24 31.74 354,915 +0.40(+1.28%)
Apr 10, 2024 31.75 31.95 30.98 31.34 328,610 -1.16(-3.57%)
Apr 09, 2024 32.28 32.53 32.03 32.50 232,424 +0.42(+1.31%)
Apr 08, 2024 32.11 32.24 31.91 32.08 269,435 +0.13(+0.41%)
Apr 05, 2024 31.98 32.18 31.83 31.95 422,952 +0.00(+0.00%)
Apr 04, 2024 32.34 32.49 31.75 31.95 398,310 -0.15(-0.47%)
Apr 03, 2024 31.91 32.23 31.78 32.10 563,696 +0.13(+0.41%)
Apr 02, 2024 32.06 32.20 31.81 31.97 620,272 -0.50(-1.54%)
Apr 01, 2024 33.23 33.23 32.44 32.47 534,165 -0.77(-2.32%)
Mar 28, 2024 33.50 33.30 33.29 33.24 699,418 -0.17(-0.51%)
Mar 27, 2024 33.53 33.61 33.20 33.41 664,559 +0.20(+0.60%)
Mar 26, 2024 33.41 33.61 33.17 33.21 624,285 -0.01(-0.03%)
Mar 25, 2024 33.30 33.57 33.16 33.22 307,949 +0.04(+0.12%)
Mar 22, 2024 33.18 33.27 32.90 33.18 703,872 +0.05(+0.15%)
Mar 21, 2024 33.23 33.43 33.07 33.13 699,806 +0.05(+0.15%)
Mar 20, 2024 32.88 33.30 32.78 33.08 434,232 +0.19(+0.58%)
Mar 19, 2024 32.80 33.09 32.60 32.89 1,104,189 -0.15(-0.45%)
Mar 18, 2024 33.00 33.30 32.86 33.04 387,119 -0.03(-0.09%)
Mar 15, 2024 33.04 33.40 32.98 33.07 1,127,613 -0.28(-0.84%)
Mar 14, 2024 33.69 33.73 32.99 33.35 397,179 -0.48(-1.42%)
Mar 13, 2024 34.24 34.59 33.56 33.83 540,573 -0.45(-1.30%)
Mar 12, 2024 34.41 34.49 33.92 34.27 657,618 -0.28(-0.80%)
Mar 11, 2024 34.72 34.85 34.39 34.55 359,123 -0.27(-0.77%)
Mar 08, 2024 34.54 34.89 34.48 34.82 687,224 +0.48(+1.39%)
Mar 07, 2024 34.92 34.92 34.27 34.34 475,959 -0.34(-0.97%)
Mar 06, 2024 34.80 34.86 34.54 34.68 627,374 +0.13(+0.37%)
Mar 05, 2024 34.75 34.96 33.92 34.55 855,753 -0.36(-1.02%)
Mar 04, 2024 34.33 35.00 34.12 34.91 674,351 +0.69(+2.03%)
Mar 01, 2024 33.96 34.43 33.70 34.22 854,154 +0.07(+0.20%)
Feb 29, 2024 33.70 34.33 33.43 34.15 899,778 +0.78(+2.35%)
Feb 28, 2024 33.17 34.16 33.17 33.36 1,082,794 -0.06(-0.18%)
Feb 27, 2024 33.37 33.50 32.98 33.42 627,322 +0.33(+0.99%)
Feb 26, 2024 32.96 33.24 32.59 33.09 465,393 -0.06(-0.18%)
Feb 23, 2024 32.95 33.41 32.78 33.15 432,975 +0.21(+0.63%)
Feb 22, 2024 33.10 33.20 32.73 32.95 373,384 -0.04(-0.12%)
Feb 21, 2024 33.34 33.49 32.81 32.99 634,447 -0.27(-0.81%)
Feb 20, 2024 32.93 33.48 32.93 33.25 464,905 +0.02(+0.06%)
Feb 16, 2024 32.81 33.50 32.70 33.23 1,207,619 -0.04(-0.12%)
Feb 15, 2024 33.22 33.32 33.04 33.27 447,429 +0.44(+1.33%)
Feb 14, 2024 32.54 32.87 32.30 32.84 528,545 +0.45(+1.38%)
Feb 13, 2024 32.03 32.58 31.61 32.39 555,199 -0.40(-1.21%)
Feb 12, 2024 32.74 33.00 32.49 32.79 646,371 +0.11(+0.33%)
Feb 09, 2024 32.46 32.71 32.32 32.68 298,043 +0.08(+0.24%)
Feb 08, 2024 32.47 32.86 32.47 32.60 348,922 -0.02(-0.06%)
Feb 07, 2024 33.05 33.05 32.37 32.62 486,994 -0.25(-0.75%)
Feb 06, 2024 32.50 32.99 32.32 32.87 774,117 +0.48(+1.47%)
Feb 05, 2024 31.85 32.70 31.67 32.39 779,370 +0.13(+0.40%)
Feb 02, 2024 31.58 32.27 31.46 32.26 1,748,097 +0.16(+0.49%)
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.