Indicators

Rayonier Inc REIT (NY: RYN )

29.58 -0.09 (-0.30%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.73	34.61	33.73	34.59	415,536	+0.94(+2.80%)
Jan 30, 2023	33.89	33.94	33.53	33.65	586,061	-0.39(-1.14%)
Jan 27, 2023	33.63	34.33	33.63	34.04	549,919	+0.23(+0.67%)
Jan 26, 2023	33.38	33.84	33.29	33.81	248,976	+0.58(+1.74%)
Jan 25, 2023	32.72	33.28	32.50	33.23	290,181	+0.35(+1.07%)
Jan 24, 2023	33.15	33.46	32.84	32.88	402,817	-0.51(-1.54%)
Jan 23, 2023	33.23	33.52	33.02	33.39	413,476	+0.27(+0.80%)
Jan 20, 2023	32.27	33.22	32.17	33.13	375,078	+0.81(+2.50%)
Jan 19, 2023	32.23	32.48	32.06	32.32	246,417	-0.03(-0.09%)
Jan 18, 2023	32.65	33.00	32.22	32.35	320,107	-0.36(-1.10%)
Jan 17, 2023	33.34	33.40	32.68	32.71	321,425	-0.52(-1.57%)
Jan 13, 2023	33.39	33.53	33.15	33.23	363,660	-0.31(-0.94%)
Jan 12, 2023	33.41	33.63	32.95	33.55	292,602	+0.29(+0.86%)
Jan 11, 2023	32.20	33.33	32.20	33.26	298,777	+1.06(+3.31%)
Jan 10, 2023	32.22	32.24	29.06	32.20	425,566	-0.19(-0.59%)
Jan 09, 2023	32.92	32.99	32.38	32.39	208,900	-0.37(-1.13%)
Jan 06, 2023	31.85	32.81	31.81	32.76	374,570	+1.19(+3.76%)
Jan 05, 2023	31.85	31.85	31.41	31.57	342,776	-0.50(-1.57%)
Jan 04, 2023	31.80	32.27	31.64	32.07	331,121	+0.52(+1.66%)

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.