Skip to main content

Rayonier Inc REIT (NY: RYN )

33.24 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.93 28.11 27.70 27.81 556,950 +0.21(+0.78%)
Sep 28, 2023 27.28 27.77 27.21 27.60 858,842 +0.20(+0.71%)
Sep 27, 2023 27.66 27.68 27.10 27.40 907,870 -0.15(-0.53%)
Sep 26, 2023 27.52 27.58 27.36 27.55 569,157 -0.21(-0.74%)
Sep 25, 2023 27.72 27.98 27.74 27.75 471,284 -0.16(-0.56%)
Sep 22, 2023 28.28 28.43 27.91 27.91 426,823 -0.34(-1.21%)
Sep 21, 2023 28.40 28.56 28.12 28.25 453,469 -0.28(-0.99%)
Sep 20, 2023 29.15 29.19 28.49 28.54 538,718 -0.37(-1.28%)
Sep 19, 2023 29.54 29.64 28.89 28.91 1,130,746 -0.65(-2.22%)
Sep 18, 2023 29.62 29.79 29.29 29.56 353,466 -0.01(-0.03%)
Sep 15, 2023 29.58 29.79 29.32 29.57 3,973,168 -0.17(-0.56%)
Sep 14, 2023 29.35 29.76 29.15 29.74 577,905 +0.70(+2.41%)
Sep 13, 2023 29.17 29.26 28.94 29.04 565,948 -0.06(-0.20%)
Sep 12, 2023 29.09 29.29 28.96 29.10 547,120 -0.01(-0.03%)
Sep 11, 2023 28.74 29.11 28.62 29.11 591,568 +0.45(+1.59%)
Sep 08, 2023 28.56 28.86 28.34 28.65 526,835 +0.09(+0.30%)
Sep 07, 2023 28.64 28.81 28.42 28.56 508,199 -0.14(-0.47%)
Sep 06, 2023 28.13 28.74 28.09 28.70 629,591 +0.63(+2.24%)
Sep 05, 2023 28.80 29.00 27.96 28.07 992,569 -1.07(-3.69%)
Sep 01, 2023 29.10 29.45 29.03 29.15 367,499 +0.20(+0.70%)
Aug 31, 2023 29.03 29.09 28.75 28.94 654,616 +0.01(+0.03%)
Aug 30, 2023 29.09 29.11 28.79 28.93 455,882 -0.10(-0.33%)
Aug 29, 2023 29.04 29.13 28.83 29.03 451,748 -0.19(-0.66%)
Aug 28, 2023 29.09 29.80 29.09 29.22 311,991 +0.18(+0.63%)
Aug 25, 2023 29.22 29.22 28.92 29.04 590,004 -0.01(-0.03%)
Aug 24, 2023 29.72 29.96 29.01 29.05 673,167 -0.72(-2.41%)
Aug 23, 2023 29.32 29.79 29.32 29.76 268,825 +0.63(+2.16%)
Aug 22, 2023 29.36 29.37 29.07 29.14 301,703 -0.03(-0.10%)
Aug 21, 2023 29.12 29.31 28.94 29.16 505,750 -0.04(-0.13%)
Aug 18, 2023 29.10 29.53 29.04 29.20 362,239 -0.16(-0.56%)
Aug 17, 2023 29.63 29.75 29.28 29.37 322,318 -0.25(-0.85%)
Aug 16, 2023 29.63 29.95 29.60 29.62 324,415 -0.10(-0.33%)
Aug 15, 2023 30.02 30.14 29.65 29.72 410,078 -0.58(-1.92%)
Aug 14, 2023 30.45 30.62 30.21 30.30 323,503 -0.28(-0.92%)
Aug 11, 2023 30.56 30.92 30.40 30.58 329,860 -0.05(-0.16%)
Aug 10, 2023 31.01 31.05 30.39 30.63 270,477 -0.31(-1.00%)
Aug 09, 2023 30.83 31.24 29.95 30.94 467,032 +0.06(+0.19%)
Aug 08, 2023 30.43 30.92 30.42 30.88 457,377 +0.11(+0.35%)
Aug 07, 2023 31.20 31.57 30.69 30.77 600,651 -0.32(-1.03%)
Aug 04, 2023 31.57 31.74 30.94 31.09 803,616 -0.39(-1.23%)
Aug 03, 2023 31.04 31.71 30.14 31.48 722,352 +0.29(+0.93%)
Aug 02, 2023 31.54 31.72 31.16 31.19 575,386 -0.70(-2.19%)
Aug 01, 2023 31.82 32.10 31.68 31.88 715,526 -0.17(-0.54%)
Jul 31, 2023 31.63 32.25 31.63 32.06 563,927 +0.43(+1.35%)
Jul 28, 2023 31.70 31.84 31.33 31.63 639,277 +0.15(+0.46%)
Jul 27, 2023 32.03 32.08 31.45 31.49 434,189 -0.40(-1.24%)
Jul 26, 2023 31.76 31.99 31.48 31.88 476,812 +0.11(+0.34%)
Jul 25, 2023 31.58 31.91 31.54 31.78 327,735 +0.16(+0.52%)
Jul 24, 2023 31.39 31.71 31.31 31.61 469,225 +0.18(+0.59%)
Jul 21, 2023 31.36 31.62 31.10 31.43 296,417 +0.15(+0.46%)
Jul 20, 2023 31.38 31.58 31.06 31.28 471,041 +0.08(+0.25%)
Jul 19, 2023 31.33 31.36 30.83 31.21 352,293 +0.01(+0.03%)
Jul 18, 2023 30.54 31.23 30.43 31.20 503,345 +0.58(+1.90%)
Jul 17, 2023 30.56 30.77 30.39 30.62 311,989 -0.15(-0.50%)
Jul 14, 2023 30.57 30.89 30.45 30.77 308,274 +0.04(+0.13%)
Jul 13, 2023 30.73 30.90 30.62 30.73 363,826 +0.10(+0.32%)
Jul 12, 2023 30.91 30.96 30.56 30.64 509,667 +0.13(+0.41%)
Jul 11, 2023 29.84 30.53 29.84 30.51 582,205 +0.73(+2.44%)
Jul 10, 2023 30.06 30.36 29.76 29.78 458,329 -0.24(-0.81%)
Jul 07, 2023 29.62 30.12 29.46 30.03 441,338 +0.20(+0.68%)
Jul 06, 2023 29.26 29.94 29.05 29.82 600,175 +0.17(+0.59%)
Jul 05, 2023 30.18 30.28 29.64 29.65 659,749 -0.68(-2.23%)
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.