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 (%)
Jul 29, 2022	35.09	35.63	34.95	35.29	553,400	+0.27(+0.77%)
Jul 28, 2022	34.48	35.09	34.48	35.02	355,413	+0.74(+2.15%)
Jul 27, 2022	34.02	34.35	33.83	34.28	614,978	+0.26(+0.77%)
Jul 26, 2022	34.22	34.32	33.71	34.02	497,954	-0.21(-0.63%)
Jul 25, 2022	34.14	34.44	33.83	34.24	676,545	+0.06(+0.16%)
Jul 22, 2022	34.38	34.59	33.87	34.18	599,727	-0.52(-1.51%)
Jul 21, 2022	34.05	34.72	33.79	34.71	645,832	+0.86(+2.54%)
Jul 20, 2022	33.13	33.89	32.73	33.85	1,055,008	+0.72(+2.17%)
Jul 19, 2022	32.52	33.39	32.27	33.13	1,850,419	+0.95(+2.96%)
Jul 18, 2022	32.44	32.79	32.01	32.17	416,677	-0.04(-0.12%)
Jul 15, 2022	32.33	32.59	31.85	32.21	699,213	+0.07(+0.20%)
Jul 14, 2022	32.84	33.03	32.04	32.14	512,190	-1.37(-4.10%)
Jul 13, 2022	33.28	33.92	33.12	33.52	972,727	+0.06(+0.17%)
Jul 12, 2022	34.07	34.33	33.42	33.46	628,992	-0.83(-2.43%)
Jul 11, 2022	34.99	35.17	34.24	34.29	392,259	-0.78(-2.21%)
Jul 08, 2022	34.76	35.32	34.67	35.07	471,122	+0.15(+0.43%)
Jul 07, 2022	35.26	35.51	34.88	34.92	727,605	-0.04(-0.11%)
Jul 06, 2022	35.33	35.51	34.56	34.96	733,228	-0.27(-0.77%)
Jul 05, 2022	34.89	35.23	34.54	35.23	579,635	-0.11(-0.32%)

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.