Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 30.36 30.55 29.72 29.77 721,880 -0.55(-1.81%)
Jan 30, 2024 30.21 30.45 30.08 30.32 402,408 -0.10(-0.32%)
Jan 29, 2024 30.27 30.52 30.18 30.41 819,423 +0.07(+0.23%)
Jan 26, 2024 30.40 30.56 30.25 30.34 617,425 -0.05(-0.16%)
Jan 25, 2024 30.83 30.91 30.35 30.39 1,886,312 +0.01(+0.03%)
Jan 24, 2024 30.97 30.97 30.32 30.38 991,949 -0.26(-0.83%)
Jan 23, 2024 31.27 31.27 30.51 30.64 1,064,159 -0.39(-1.27%)
Jan 22, 2024 31.06 31.25 30.88 31.03 591,678 +0.13(+0.41%)
Jan 19, 2024 30.72 30.93 30.41 30.90 558,950 +0.21(+0.67%)
Jan 18, 2024 30.53 30.82 30.31 30.70 819,139 +0.20(+0.64%)
Jan 17, 2024 30.76 30.92 30.32 30.50 542,716 -0.66(-2.11%)
Jan 16, 2024 31.12 31.48 31.10 31.16 508,151 -0.34(-1.09%)
Jan 12, 2024 32.04 32.23 31.34 31.50 357,130 -0.10(-0.31%)
Jan 11, 2024 31.64 31.71 31.27 31.60 409,698 +0.02(+0.06%)
Jan 10, 2024 31.57 31.80 31.44 31.58 383,421 +0.07(+0.22%)
Jan 09, 2024 31.61 31.86 31.50 31.51 468,044 -0.49(-1.53%)
Jan 08, 2024 32.01 32.38 31.91 32.01 665,003 -0.11(-0.34%)
Jan 05, 2024 31.75 32.31 31.65 32.11 570,709 +0.05(+0.15%)
Jan 04, 2024 32.48 32.61 32.04 32.06 816,631 -0.49(-1.51%)
Jan 03, 2024 32.79 33.15 32.44 32.56 907,921 -0.86(-2.59%)
Jan 02, 2024 32.56 33.44 32.38 33.42 607,489 +0.60(+1.83%)
Dec 29, 2023 32.89 33.12 32.68 32.82 628,641 -0.27(-0.80%)
Dec 28, 2023 32.63 33.10 32.56 33.09 646,139 +0.47(+1.45%)
Dec 27, 2023 32.63 32.78 32.41 32.61 446,571 +0.12(+0.36%)
Dec 26, 2023 32.28 32.52 32.11 32.50 340,991 +0.31(+0.97%)
Dec 22, 2023 32.16 32.40 31.85 32.18 315,537 +0.21(+0.64%)
Dec 21, 2023 32.03 32.03 31.49 31.98 599,474 +0.20(+0.65%)
Dec 20, 2023 32.47 32.56 31.70 31.77 1,178,345 -0.74(-2.28%)
Dec 19, 2023 32.51 32.94 32.49 32.52 507,919 +0.32(+1.00%)
Dec 18, 2023 32.62 32.62 32.15 32.19 318,439 -0.26(-0.81%)
Dec 15, 2023 33.08 33.41 32.32 32.46 1,315,322 -0.83(-2.49%)
Dec 14, 2023 32.23 33.30 31.93 33.29 825,806 +1.55(+4.88%)
Dec 13, 2023 30.83 32.09 30.83 31.74 768,939 +0.98(+3.18%)
Dec 12, 2023 31.04 31.05 30.59 30.76 569,579 -0.33(-1.06%)
Dec 11, 2023 30.31 31.09 30.30 31.09 743,616 +0.68(+2.23%)
Dec 08, 2023 29.88 30.50 29.79 30.41 580,965 +0.53(+1.78%)
Dec 07, 2023 29.68 29.97 29.39 29.88 377,745 +0.28(+0.95%)
Dec 06, 2023 30.16 30.22 29.53 29.60 484,982 -0.30(-1.00%)
Dec 05, 2023 30.16 30.35 29.78 29.90 587,705 -0.46(-1.53%)
Dec 04, 2023 30.31 30.55 30.09 30.37 466,781 -0.07(-0.22%)
Dec 01, 2023 29.75 30.47 29.70 30.43 512,861 +0.74(+2.48%)
Nov 30, 2023 29.94 30.13 29.57 29.70 702,686 -0.22(-0.74%)
Nov 29, 2023 29.99 30.05 29.68 29.92 663,923 +0.15(+0.52%)
Nov 28, 2023 29.85 29.88 29.55 29.77 384,541 -0.15(-0.49%)
Nov 27, 2023 29.86 30.04 29.69 29.91 436,295 -0.13(-0.42%)
Nov 24, 2023 30.08 30.22 29.88 30.04 194,024 -0.06(-0.19%)
Nov 22, 2023 30.09 30.30 29.98 30.09 471,653 +0.30(+1.01%)
Nov 21, 2023 29.50 29.86 29.18 29.79 525,831 +0.14(+0.46%)
Nov 20, 2023 29.98 30.33 29.62 29.66 1,189,751 -0.23(-0.78%)
Nov 17, 2023 30.01 30.03 29.81 29.89 561,609 +0.08(+0.26%)
Nov 16, 2023 29.41 29.84 29.17 29.81 512,770 +0.37(+1.25%)
Nov 15, 2023 29.01 29.58 29.01 29.45 566,230 +0.40(+1.37%)
Nov 14, 2023 28.24 29.19 28.01 29.05 586,281 +1.66(+6.04%)
Nov 13, 2023 27.36 27.60 27.30 27.39 316,401 -0.21(-0.77%)
Nov 10, 2023 27.56 27.71 27.17 27.61 406,773 +0.28(+1.03%)
Nov 09, 2023 27.88 27.88 27.20 27.33 442,315 -0.29(-1.05%)
Nov 08, 2023 28.23 28.32 27.57 27.62 678,927 -0.62(-2.19%)
Nov 07, 2023 28.89 28.96 28.19 28.24 633,105 -0.75(-2.60%)
Nov 06, 2023 28.72 29.13 28.50 28.99 683,871 +0.15(+0.50%)
Nov 03, 2023 27.96 29.02 27.83 28.85 839,498 +1.19(+4.31%)
Nov 02, 2023 26.83 28.88 26.38 27.66 1,190,713 +3.30(+13.55%)
Nov 01, 2023 24.47 24.47 24.04 24.35 629,522 -0.08(-0.32%)
Oct 31, 2023 24.71 24.75 24.27 24.43 655,205 -0.13(-0.51%)
Oct 30, 2023 24.55 24.65 24.15 24.56 536,955 +0.20(+0.83%)
Oct 27, 2023 24.67 24.67 24.08 24.35 497,517 -0.22(-0.91%)
Oct 26, 2023 24.39 24.82 24.39 24.58 424,777 +0.23(+0.95%)
Oct 25, 2023 24.29 24.41 24.05 24.34 523,476 -0.15(-0.63%)
Oct 24, 2023 24.40 24.55 24.05 24.50 602,717 +0.15(+0.60%)
Oct 23, 2023 24.52 24.77 24.30 24.35 464,874 -0.33(-1.33%)
Oct 20, 2023 25.00 25.11 24.68 24.68 438,251 -0.29(-1.16%)
Oct 19, 2023 25.25 25.62 24.89 24.97 494,808 -0.48(-1.90%)
Oct 18, 2023 25.90 25.93 25.42 25.46 304,970 -0.64(-2.45%)
Oct 17, 2023 26.14 26.53 26.07 26.10 498,045 -0.22(-0.85%)
Oct 16, 2023 26.13 26.48 25.93 26.32 413,211 +0.45(+1.72%)
Oct 13, 2023 26.14 26.14 25.64 25.87 374,556 -0.25(-0.96%)
Oct 12, 2023 26.78 26.78 26.12 26.13 394,369 -0.71(-2.63%)
Oct 11, 2023 26.81 27.13 26.69 26.83 291,080 +0.18(+0.69%)
Oct 10, 2023 26.56 26.92 26.56 26.65 358,761 +0.16(+0.62%)
Oct 09, 2023 26.41 26.57 26.34 26.48 350,721 -0.10(-0.36%)
Oct 06, 2023 26.42 26.76 26.17 26.58 293,133 -0.06(-0.22%)
Oct 05, 2023 26.63 26.83 26.47 26.64 292,569 +0.01(+0.04%)
Oct 04, 2023 26.46 26.66 26.25 26.63 348,989 +0.23(+0.88%)
Oct 03, 2023 26.55 26.74 26.18 26.40 502,358 -0.35(-1.30%)
Oct 02, 2023 27.48 27.48 26.53 26.75 385,315 -0.80(-2.92%)
Sep 29, 2023 27.66 27.84 27.44 27.55 562,279 +0.21(+0.78%)
Sep 28, 2023 27.03 27.51 26.96 27.34 867,060 +0.19(+0.71%)
Sep 27, 2023 27.39 27.42 26.84 27.14 916,557 -0.15(-0.53%)
Sep 26, 2023 27.26 27.32 27.10 27.29 574,603 -0.20(-0.74%)
Sep 25, 2023 27.46 27.71 27.48 27.49 475,793 -0.15(-0.56%)
Sep 22, 2023 28.01 28.16 27.65 27.65 430,907 -0.34(-1.21%)
Sep 21, 2023 28.13 28.28 27.85 27.98 457,808 -0.28(-0.99%)
Sep 20, 2023 28.88 28.91 28.22 28.27 543,873 -0.37(-1.28%)
Sep 19, 2023 29.26 29.36 28.61 28.63 1,141,566 -0.65(-2.21%)
Sep 18, 2023 29.34 29.50 29.01 29.28 356,848 -0.01(-0.03%)
Sep 15, 2023 29.30 29.51 29.04 29.29 4,011,186 -0.16(-0.56%)
Sep 14, 2023 29.07 29.48 28.87 29.46 583,435 +0.69(+2.41%)
Sep 13, 2023 28.90 28.98 28.67 28.76 571,363 -0.06(-0.20%)
Sep 12, 2023 28.81 29.01 28.69 28.82 552,355 -0.01(-0.03%)
Sep 11, 2023 28.47 28.83 28.35 28.83 597,228 +0.45(+1.59%)
Sep 08, 2023 28.29 28.58 28.07 28.38 531,876 +0.09(+0.31%)
Sep 07, 2023 28.37 28.53 28.15 28.29 513,062 -0.13(-0.47%)
Sep 06, 2023 27.86 28.47 27.82 28.43 635,615 +0.62(+2.24%)
Sep 05, 2023 28.52 28.73 27.69 27.80 1,002,066 -1.06(-3.69%)
Sep 01, 2023 28.82 29.17 28.76 28.87 371,016 +0.20(+0.70%)
Aug 31, 2023 28.75 28.82 28.48 28.67 660,879 +0.01(+0.03%)
Aug 30, 2023 28.81 28.84 28.51 28.66 460,244 -0.10(-0.33%)
Aug 29, 2023 28.76 28.85 28.55 28.75 456,071 -0.19(-0.66%)
Aug 28, 2023 28.81 29.52 28.81 28.95 314,976 +0.18(+0.63%)
Aug 25, 2023 28.95 28.95 28.65 28.76 595,649 -0.01(-0.03%)
Aug 24, 2023 29.43 29.67 28.73 28.77 679,608 -0.71(-2.41%)
Aug 23, 2023 29.04 29.51 29.04 29.48 271,397 +0.62(+2.16%)
Aug 22, 2023 29.08 29.09 28.79 28.86 304,590 -0.03(-0.10%)
Aug 21, 2023 28.84 29.03 28.67 28.89 510,590 -0.04(-0.13%)
Aug 18, 2023 28.82 29.25 28.76 28.93 365,705 -0.16(-0.56%)
Aug 17, 2023 29.35 29.46 29.00 29.09 325,402 -0.25(-0.85%)
Aug 16, 2023 29.35 29.66 29.32 29.34 327,519 -0.10(-0.33%)
Aug 15, 2023 29.73 29.86 29.37 29.43 414,002 -0.58(-1.92%)
Aug 14, 2023 30.16 30.33 29.92 30.01 326,598 -0.28(-0.92%)
Aug 11, 2023 30.27 30.62 30.12 30.29 333,017 -0.05(-0.16%)
Aug 10, 2023 30.72 30.76 30.11 30.34 273,065 -0.31(-1.00%)
Aug 09, 2023 30.54 30.94 29.66 30.64 471,501 +0.06(+0.19%)
Aug 08, 2023 30.14 30.62 30.13 30.59 461,753 +0.11(+0.35%)
Aug 07, 2023 30.90 31.27 30.40 30.48 606,398 -0.32(-1.03%)
Aug 04, 2023 31.27 31.44 30.65 30.80 811,306 -0.38(-1.23%)
Aug 03, 2023 30.75 31.41 29.86 31.18 729,264 +0.29(+0.93%)
Aug 02, 2023 31.24 31.42 30.86 30.89 580,892 -0.69(-2.19%)
Aug 01, 2023 31.52 31.79 31.38 31.58 722,373 -0.17(-0.54%)
Jul 31, 2023 31.33 31.95 31.33 31.76 569,323 +0.42(+1.35%)
Jul 28, 2023 31.40 31.54 31.04 31.33 645,394 +0.14(+0.46%)
Jul 27, 2023 31.73 31.78 31.15 31.19 438,343 -0.39(-1.24%)
Jul 26, 2023 31.46 31.69 31.18 31.58 481,375 +0.11(+0.34%)
Jul 25, 2023 31.29 31.61 31.24 31.48 330,871 +0.16(+0.52%)
Jul 24, 2023 31.09 31.41 31.01 31.31 473,715 +0.18(+0.58%)
Jul 21, 2023 31.06 31.32 30.81 31.13 299,253 +0.14(+0.46%)
Jul 20, 2023 31.08 31.29 30.76 30.99 475,549 +0.08(+0.25%)
Jul 19, 2023 31.04 31.06 30.54 30.91 355,664 +0.01(+0.03%)
Jul 18, 2023 30.25 30.93 30.14 30.90 508,162 +0.58(+1.90%)
Jul 17, 2023 30.27 30.48 30.11 30.33 314,974 -0.15(-0.50%)
Jul 14, 2023 30.28 30.59 30.16 30.48 311,224 +0.04(+0.13%)
Jul 13, 2023 30.44 30.61 30.33 30.44 367,307 +0.10(+0.32%)
Jul 12, 2023 30.61 30.66 30.27 30.35 514,544 +0.12(+0.41%)
Jul 11, 2023 29.56 30.25 29.56 30.22 587,776 +0.72(+2.44%)
Jul 10, 2023 29.77 30.08 29.48 29.50 462,715 -0.24(-0.81%)
Jul 07, 2023 29.34 29.84 29.19 29.74 445,561 +0.20(+0.68%)
Jul 06, 2023 28.98 29.65 28.77 29.54 605,917 +0.17(+0.59%)
Jul 05, 2023 29.89 29.99 29.36 29.37 666,062 -0.67(-2.23%)
Jul 03, 2023 30.07 30.31 29.94 30.04 209,469 -0.07(-0.22%)
Jun 30, 2023 30.09 30.15 29.66 30.11 1,095,581 +0.27(+0.90%)
Jun 29, 2023 29.45 29.90 29.12 29.84 679,091 +0.29(+0.97%)
Jun 28, 2023 28.52 29.57 28.36 29.55 1,108,402 +1.15(+4.05%)
Jun 27, 2023 27.72 28.43 27.69 28.40 491,083 +0.69(+2.49%)
Jun 26, 2023 27.28 27.76 27.24 27.71 448,455 +0.46(+1.69%)
Jun 23, 2023 27.67 27.91 27.18 27.25 517,335 -0.67(-2.40%)
Jun 22, 2023 28.10 28.14 27.77 27.92 454,731 -0.29(-1.02%)
Jun 21, 2023 28.75 28.82 28.20 28.21 458,988 -0.77(-2.65%)
Jun 20, 2023 29.31 29.31 28.65 28.97 468,109 -0.54(-1.82%)
Jun 16, 2023 29.66 29.78 29.00 29.51 1,655,681 -0.05(-0.16%)
Jun 15, 2023 28.96 29.64 28.78 29.56 475,878 +0.46(+1.56%)
Jun 14, 2023 29.04 29.42 28.93 29.10 477,554 +0.00(+0.00%)
Jun 13, 2023 28.89 29.36 28.89 29.10 314,358 +0.15(+0.53%)
Jun 12, 2023 28.69 29.14 28.45 28.95 489,538 +0.41(+1.43%)
Jun 09, 2023 28.89 28.92 28.46 28.54 328,530 -0.23(-0.79%)
Jun 08, 2023 28.92 29.05 28.50 28.77 359,516 -0.14(-0.49%)
Jun 07, 2023 28.75 29.10 28.68 28.91 348,655 +0.31(+1.10%)
Jun 06, 2023 28.35 28.74 28.34 28.60 417,113 +0.34(+1.21%)
Jun 05, 2023 28.29 28.53 28.10 28.26 407,538 -0.22(-0.77%)
Jun 02, 2023 28.61 28.83 28.46 28.48 429,231 +0.24(+0.84%)
Jun 01, 2023 27.99 28.28 27.62 28.24 464,031 +0.39(+1.40%)
May 31, 2023 27.96 28.04 27.64 27.85 1,194,006 -0.11(-0.41%)
May 30, 2023 27.88 28.04 27.64 27.96 856,551 +0.22(+0.79%)
May 26, 2023 27.55 27.76 27.22 27.75 662,622 +0.20(+0.72%)
May 25, 2023 27.49 27.65 27.16 27.55 350,702 -0.01(-0.03%)
May 24, 2023 27.91 28.02 27.42 27.56 364,078 -0.51(-1.83%)
May 23, 2023 28.25 28.40 27.96 28.07 420,970 -0.33(-1.17%)
May 22, 2023 28.45 28.53 28.03 28.40 291,120 -0.07(-0.23%)
May 19, 2023 28.33 28.61 28.26 28.47 424,156 +0.40(+1.42%)
May 18, 2023 27.87 28.10 27.73 28.07 402,117 +0.09(+0.31%)
May 17, 2023 27.81 28.08 27.52 27.98 460,824 +0.24(+0.86%)
May 16, 2023 28.14 28.38 27.68 27.75 493,297 -0.66(-2.34%)
May 15, 2023 28.31 28.44 28.02 28.41 374,957 +0.22(+0.78%)
May 12, 2023 28.58 28.65 27.84 28.19 493,507 -0.31(-1.10%)
May 11, 2023 28.58 28.64 28.38 28.51 396,536 -0.38(-1.32%)
May 10, 2023 29.01 29.13 28.60 28.89 483,609 +0.18(+0.63%)
May 09, 2023 28.30 28.78 28.11 28.71 619,926 +0.24(+0.83%)
May 08, 2023 28.33 28.68 28.30 28.47 477,144 +0.02(+0.07%)
May 05, 2023 28.61 29.06 28.31 28.45 626,155 +0.04(+0.13%)
May 04, 2023 27.88 28.50 26.42 28.41 1,956,637 -0.97(-3.30%)
May 03, 2023 29.40 30.01 29.36 29.38 571,233 +0.13(+0.45%)
May 02, 2023 29.51 29.63 28.92 29.25 390,899 -0.49(-1.66%)
May 01, 2023 29.82 30.07 29.72 29.74 394,204 -0.05(-0.16%)
Apr 28, 2023 29.58 29.92 29.51 29.79 414,823 +0.22(+0.74%)
Apr 27, 2023 29.37 29.74 29.27 29.57 300,429 +0.29(+1.01%)
Apr 26, 2023 29.84 29.95 29.15 29.27 502,488 -0.66(-2.22%)
Apr 25, 2023 30.16 30.23 29.94 29.94 285,644 -0.30(-1.01%)
Apr 24, 2023 30.55 30.55 29.87 30.24 322,387 -0.37(-1.21%)
Apr 21, 2023 30.90 30.91 30.28 30.61 244,434 -0.18(-0.59%)
Apr 20, 2023 31.28 31.43 30.70 30.79 278,813 -0.55(-1.76%)
Apr 19, 2023 30.80 31.37 30.60 31.35 387,415 +0.36(+1.16%)
Apr 18, 2023 31.04 31.22 30.85 30.98 304,692 -0.04(-0.12%)
Apr 17, 2023 30.79 31.08 30.56 31.02 528,947 +0.34(+1.11%)
Apr 14, 2023 31.58 31.68 30.56 30.68 465,403 -0.85(-2.68%)
Apr 13, 2023 31.21 31.58 31.13 31.53 447,496 +0.31(+1.00%)
Apr 12, 2023 31.95 31.95 31.17 31.21 617,732 -0.39(-1.23%)
Apr 11, 2023 31.36 31.88 31.30 31.60 330,535 +0.20(+0.64%)
Apr 10, 2023 31.09 31.66 31.09 31.40 377,897 +0.09(+0.30%)
Apr 06, 2023 31.66 31.66 31.21 31.31 283,588 -0.27(-0.84%)
Apr 05, 2023 31.33 31.66 31.17 31.57 385,932 +0.27(+0.85%)
Apr 04, 2023 31.46 31.47 31.09 31.31 819,524 -0.18(-0.57%)
Apr 03, 2023 31.50 31.76 31.19 31.49 392,884 -0.10(-0.33%)
Mar 31, 2023 31.28 31.60 31.20 31.59 609,846 +0.55(+1.77%)
Mar 30, 2023 31.32 31.41 31.01 31.04 332,086 +0.04(+0.12%)
Mar 29, 2023 30.89 31.10 30.66 31.00 353,067 +0.44(+1.43%)
Mar 28, 2023 30.51 30.73 30.39 30.57 378,027 -0.09(-0.31%)
Mar 27, 2023 30.67 30.96 30.35 30.66 413,420 +0.20(+0.65%)
Mar 24, 2023 29.57 30.48 29.26 30.46 420,353 +0.70(+2.36%)
Mar 23, 2023 30.28 30.59 29.66 29.76 781,565 -0.48(-1.60%)
Mar 22, 2023 30.71 31.23 30.22 30.24 749,168 -0.62(-2.00%)
Mar 21, 2023 31.24 31.30 30.44 30.86 515,687 -0.10(-0.34%)
Mar 20, 2023 30.39 30.98 30.39 30.97 424,897 +0.82(+2.71%)
Mar 17, 2023 30.87 30.93 30.10 30.15 1,185,902 -0.80(-2.58%)
Mar 16, 2023 30.50 31.01 30.32 30.95 451,983 +0.25(+0.82%)
Mar 15, 2023 30.44 30.93 30.38 30.70 416,046 -0.28(-0.91%)
Mar 14, 2023 31.28 31.66 30.45 30.98 639,993 +0.26(+0.86%)
Mar 13, 2023 30.22 30.84 30.14 30.71 383,778 +0.25(+0.83%)
Mar 10, 2023 30.77 30.84 29.89 30.46 695,600 -0.49(-1.58%)
Mar 09, 2023 31.37 31.85 30.86 30.95 466,461 -0.33(-1.05%)
Mar 08, 2023 30.53 31.34 30.44 31.28 559,389 +0.74(+2.44%)
Mar 07, 2023 31.08 31.08 30.50 30.54 307,964 -0.56(-1.79%)
Mar 06, 2023 31.83 31.83 31.02 31.09 395,869 -0.77(-2.42%)
Mar 03, 2023 32.00 32.06 31.79 31.86 280,509 +0.01(+0.03%)
Mar 02, 2023 31.73 31.88 31.31 31.85 364,729 -0.06(-0.18%)
Mar 01, 2023 31.53 31.92 31.39 31.91 407,648 +0.29(+0.92%)
Feb 28, 2023 31.78 32.00 31.61 31.62 550,135 -0.16(-0.50%)
Feb 27, 2023 32.47 32.53 31.66 31.78 290,531 -0.22(-0.68%)
Feb 24, 2023 31.90 32.03 31.65 31.99 240,308 -0.32(-0.99%)
Feb 23, 2023 32.34 32.53 31.98 32.31 299,660 +0.24(+0.76%)
Feb 22, 2023 31.97 32.30 31.80 32.07 369,572 +0.35(+1.10%)
Feb 21, 2023 32.20 32.51 31.54 31.72 432,703 -0.85(-2.60%)
Feb 17, 2023 32.62 32.62 32.10 32.57 454,986 +0.06(+0.17%)
Feb 16, 2023 32.24 32.98 32.15 32.51 389,880 -0.21(-0.63%)
Feb 15, 2023 32.57 32.79 32.49 32.72 359,280 -0.08(-0.26%)
Feb 14, 2023 33.33 33.44 32.79 32.80 338,713 -0.73(-2.16%)
Feb 13, 2023 33.57 33.62 33.08 33.53 348,674 +0.13(+0.39%)
Feb 10, 2023 32.69 33.40 32.63 33.40 292,140 +0.66(+2.01%)
Feb 09, 2023 33.91 34.07 32.67 32.74 374,167 -0.76(-2.28%)
Feb 08, 2023 33.09 33.90 33.09 33.50 395,584 +0.19(+0.57%)
Feb 07, 2023 32.91 33.34 32.49 33.31 512,821 +0.38(+1.14%)
Feb 06, 2023 33.47 33.60 32.84 32.94 611,514 -0.96(-2.83%)
Feb 03, 2023 34.83 34.83 33.71 33.90 713,596 -1.20(-3.41%)
Feb 02, 2023 35.09 35.58 34.60 35.09 913,600 +0.35(+1.00%)
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.