Skip to main content

Rayonier Inc REIT (NY: RYN )

33.24 -0.17 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.57 31.90 31.50 31.89 604,193 +0.56(+1.77%)
Mar 30, 2023 31.61 31.71 31.30 31.33 329,008 +0.04(+0.12%)
Mar 29, 2023 31.18 31.39 30.95 31.29 349,794 +0.44(+1.43%)
Mar 28, 2023 30.80 31.02 30.68 30.85 374,523 -0.10(-0.31%)
Mar 27, 2023 30.96 31.25 30.63 30.95 409,588 +0.20(+0.65%)
Mar 24, 2023 29.85 30.77 29.53 30.75 416,456 +0.71(+2.36%)
Mar 23, 2023 30.57 30.87 29.94 30.04 774,320 -0.49(-1.60%)
Mar 22, 2023 31.00 31.52 30.50 30.53 742,224 -0.62(-2.00%)
Mar 21, 2023 31.53 31.59 30.73 31.15 510,906 -0.11(-0.34%)
Mar 20, 2023 30.67 31.27 30.67 31.26 420,958 +0.82(+2.71%)
Mar 17, 2023 31.16 31.22 30.38 30.43 1,174,908 -0.81(-2.58%)
Mar 16, 2023 30.79 31.30 30.60 31.24 447,794 +0.25(+0.82%)
Mar 15, 2023 30.73 31.22 30.67 30.98 412,189 -0.29(-0.91%)
Mar 14, 2023 31.57 31.96 30.74 31.27 634,060 +0.27(+0.86%)
Mar 13, 2023 30.51 31.12 30.42 31.00 380,221 +0.26(+0.83%)
Mar 10, 2023 31.06 31.12 30.16 30.74 689,152 -0.49(-1.58%)
Mar 09, 2023 31.67 32.15 31.15 31.24 462,137 -0.33(-1.05%)
Mar 08, 2023 30.81 31.63 30.73 31.57 554,203 +0.75(+2.44%)
Mar 07, 2023 31.37 31.37 30.78 30.82 305,109 -0.56(-1.79%)
Mar 06, 2023 32.13 32.13 31.31 31.38 392,199 -0.78(-2.42%)
Mar 03, 2023 32.30 32.36 32.08 32.16 277,908 +0.01(+0.03%)
Mar 02, 2023 32.03 32.18 31.60 32.15 361,348 -0.06(-0.18%)
Mar 01, 2023 31.83 32.22 31.69 32.21 403,869 +0.29(+0.92%)
Feb 28, 2023 32.08 32.30 31.90 31.91 545,035 -0.16(-0.50%)
Feb 27, 2023 32.78 32.83 31.95 32.08 287,838 -0.22(-0.68%)
Feb 24, 2023 32.20 32.33 31.94 32.29 238,080 -0.32(-0.99%)
Feb 23, 2023 32.65 32.84 32.28 32.62 296,882 +0.25(+0.76%)
Feb 22, 2023 32.27 32.61 32.09 32.37 366,146 +0.35(+1.10%)
Feb 21, 2023 32.50 32.82 31.84 32.02 428,692 -0.86(-2.60%)
Feb 17, 2023 32.92 32.92 32.40 32.87 450,768 +0.06(+0.17%)
Feb 16, 2023 32.54 33.29 32.45 32.82 386,266 -0.21(-0.63%)
Feb 15, 2023 32.87 33.10 32.80 33.03 355,949 -0.09(-0.26%)
Feb 14, 2023 33.64 33.75 33.10 33.11 335,573 -0.73(-2.16%)
Feb 13, 2023 33.88 33.94 33.39 33.84 345,442 +0.13(+0.39%)
Feb 10, 2023 33.00 33.71 32.94 33.71 289,432 +0.67(+2.01%)
Feb 09, 2023 34.22 34.38 32.98 33.04 370,698 -0.77(-2.28%)
Feb 08, 2023 33.40 34.21 33.40 33.81 391,917 +0.19(+0.57%)
Feb 07, 2023 33.22 33.65 32.80 33.62 508,067 +0.38(+1.14%)
Feb 06, 2023 33.79 33.92 33.15 33.24 605,845 -0.97(-2.83%)
Feb 03, 2023 35.15 35.15 34.02 34.21 706,981 -1.21(-3.41%)
Feb 02, 2023 35.42 35.91 34.93 35.42 905,131 +0.35(+1.00%)
Feb 01, 2023 34.36 35.32 34.15 35.07 762,407 +0.48(+1.40%)
Jan 31, 2023 33.72 34.60 33.72 34.58 415,623 +0.94(+2.80%)
Jan 30, 2023 33.88 33.93 33.52 33.64 586,184 -0.39(-1.15%)
Jan 27, 2023 33.62 34.32 33.62 34.03 550,034 +0.23(+0.67%)
Jan 26, 2023 33.38 33.83 33.28 33.80 249,028 +0.58(+1.75%)
Jan 25, 2023 32.71 33.27 32.49 33.23 290,241 +0.35(+1.07%)
Jan 24, 2023 33.14 33.45 32.84 32.87 402,901 -0.51(-1.54%)
Jan 23, 2023 33.23 33.51 33.02 33.39 413,563 +0.27(+0.80%)
Jan 20, 2023 32.27 33.22 32.17 33.12 375,156 +0.81(+2.50%)
Jan 19, 2023 32.23 32.47 32.06 32.31 246,468 -0.03(-0.09%)
Jan 18, 2023 32.65 33.00 32.22 32.34 320,174 -0.36(-1.10%)
Jan 17, 2023 33.33 33.40 32.67 32.70 321,492 -0.52(-1.57%)
Jan 13, 2023 33.39 33.52 33.14 33.23 363,737 -0.31(-0.94%)
Jan 12, 2023 33.41 33.62 32.94 33.54 292,664 +0.29(+0.86%)
Jan 11, 2023 32.19 33.32 32.19 33.25 298,840 +1.06(+3.31%)
Jan 10, 2023 32.22 32.24 29.05 32.19 425,655 -0.19(-0.59%)
Jan 09, 2023 32.91 32.99 32.37 32.38 208,944 -0.37(-1.13%)
Jan 06, 2023 31.85 32.81 31.80 32.75 374,649 +1.19(+3.76%)
Jan 05, 2023 31.85 31.85 31.41 31.56 342,848 -0.50(-1.57%)
Jan 04, 2023 31.79 32.27 31.63 32.07 331,191 +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.