Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

31.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 31.74 31.97 31.47 31.87 2,185,933 +0.10(+0.31%)
Sep 19, 2024 31.90 32.13 31.77 31.77 517,803 +0.19(+0.60%)
Sep 18, 2024 31.88 31.93 31.22 31.58 529,236 -0.12(-0.38%)
Sep 17, 2024 31.65 31.89 31.59 31.70 447,670 +0.11(+0.35%)
Sep 16, 2024 31.87 32.02 31.54 31.59 453,059 -0.44(-1.37%)
Sep 13, 2024 31.75 32.23 31.50 32.03 629,135 +0.54(+1.71%)
Sep 12, 2024 30.66 31.59 30.66 31.49 633,789 +0.65(+2.11%)
Sep 11, 2024 30.57 30.85 30.16 30.84 488,179 +0.00(+0.00%)
Sep 10, 2024 30.34 31.05 30.15 30.84 409,514 +0.58(+1.92%)
Sep 09, 2024 30.67 30.96 30.08 30.26 414,851 -0.49(-1.59%)
Sep 06, 2024 30.69 30.98 30.45 30.75 345,352 +0.12(+0.39%)
Sep 05, 2024 30.94 31.11 30.53 30.63 344,645 -0.19(-0.62%)
Sep 04, 2024 30.93 31.18 30.66 30.82 445,883 -0.05(-0.16%)
Sep 03, 2024 30.63 31.38 30.63 30.87 514,156 +0.06(+0.19%)
Aug 30, 2024 30.77 30.85 30.53 30.81 743,325 +0.17(+0.55%)
Aug 29, 2024 30.39 30.78 30.33 30.64 515,295 +0.18(+0.59%)
Aug 28, 2024 30.31 30.63 30.27 30.46 920,761 +0.21(+0.69%)
Aug 27, 2024 30.21 30.38 30.02 30.25 836,629 -0.23(-0.75%)
Aug 26, 2024 30.66 30.66 30.24 30.48 367,337 +0.00(+0.00%)
Aug 23, 2024 29.24 30.55 29.09 30.48 892,650 +1.41(+4.85%)
Aug 22, 2024 29.39 29.45 28.95 29.07 456,748 -0.30(-1.02%)
Aug 21, 2024 29.43 29.49 29.19 29.37 447,658 -0.09(-0.31%)
Aug 20, 2024 29.65 29.74 29.32 29.46 311,151 -0.22(-0.74%)
Aug 19, 2024 29.39 29.83 29.33 29.68 414,723 +0.27(+0.92%)
Aug 16, 2024 29.26 29.44 29.07 29.41 430,829 +0.10(+0.34%)
Aug 15, 2024 29.14 29.56 28.99 29.31 573,610 +0.31(+1.07%)
Aug 14, 2024 29.19 29.26 28.86 29.00 452,204 -0.20(-0.68%)
Aug 13, 2024 29.19 29.37 29.02 29.20 421,991 +0.24(+0.83%)
Aug 12, 2024 29.30 29.30 28.74 28.96 601,047 -0.48(-1.63%)
Aug 09, 2024 29.32 29.52 28.96 29.44 591,968 +0.09(+0.31%)
Aug 08, 2024 28.70 29.96 28.70 29.35 969,377 -1.25(-4.08%)
Aug 07, 2024 31.05 31.39 30.56 30.60 685,792 -0.33(-1.07%)
Aug 06, 2024 30.46 31.11 30.38 30.93 781,052 +0.40(+1.31%)
Aug 05, 2024 30.75 31.11 30.45 30.53 1,019,284 -0.65(-2.08%)
Aug 02, 2024 30.68 31.34 30.55 31.18 1,844,686 +0.44(+1.43%)
Aug 01, 2024 30.51 30.85 30.25 30.74 664,813 +0.41(+1.35%)
Jul 31, 2024 30.18 30.74 30.18 30.33 560,792 +0.08(+0.26%)
Jul 30, 2024 29.92 30.40 29.70 30.25 413,159 +0.45(+1.51%)
Jul 29, 2024 29.87 30.16 29.61 29.80 405,131 -0.15(-0.50%)
Jul 26, 2024 29.65 30.03 29.57 29.95 533,611 +0.50(+1.70%)
Jul 25, 2024 29.31 29.90 29.15 29.45 539,419 +0.14(+0.48%)
Jul 24, 2024 29.25 29.76 29.13 29.31 418,510 +0.16(+0.55%)
Jul 23, 2024 29.52 29.52 28.86 29.15 545,866 -0.37(-1.25%)
Jul 22, 2024 29.30 29.55 29.07 29.52 367,073 +0.24(+0.82%)
Jul 19, 2024 29.56 29.56 29.21 29.28 368,723 -0.36(-1.21%)
Jul 18, 2024 29.45 30.05 29.45 29.64 629,839 +0.04(+0.14%)
Jul 17, 2024 28.97 29.99 28.95 29.60 830,181 +0.60(+2.07%)
Jul 16, 2024 29.15 29.95 28.75 29.00 2,758,762 +0.04(+0.14%)
Jul 15, 2024 28.86 29.12 28.67 28.96 595,281 +0.13(+0.45%)
Jul 12, 2024 28.08 28.95 27.69 28.83 1,356,089 +0.86(+3.07%)
Jul 11, 2024 28.30 29.03 27.94 27.97 1,691,981 +0.03(+0.11%)
Jul 10, 2024 27.69 27.97 27.39 27.94 474,139 +0.25(+0.90%)
Jul 09, 2024 27.71 27.84 27.47 27.69 733,803 -0.11(-0.40%)
Jul 08, 2024 27.89 28.00 27.73 27.80 675,925 -0.05(-0.18%)
Jul 05, 2024 28.00 28.00 27.69 27.85 936,678 -0.15(-0.54%)
Jul 03, 2024 28.09 28.47 27.93 28.00 233,838 -0.12(-0.43%)
Jul 02, 2024 28.23 28.24 27.82 28.12 372,803 -0.07(-0.25%)
Jul 01, 2024 28.99 28.99 28.10 28.19 504,737 -0.90(-3.09%)
Jun 28, 2024 29.06 29.24 28.80 29.09 1,073,546 +0.20(+0.69%)
Jun 27, 2024 28.86 29.06 28.67 28.89 1,006,898 +0.03(+0.10%)
Jun 26, 2024 29.58 29.60 28.82 28.86 1,025,070 -0.96(-3.22%)
Jun 25, 2024 30.01 30.01 29.72 29.82 586,194 -0.26(-0.86%)
Jun 24, 2024 30.14 30.71 30.01 30.08 504,417 -0.04(-0.13%)
Jun 21, 2024 29.94 30.35 29.93 30.12 925,306 +0.29(+0.97%)
Jun 20, 2024 30.05 30.19 29.77 29.83 607,474 -0.33(-1.09%)
Jun 18, 2024 30.00 30.21 29.93 30.16 504,677 +0.16(+0.53%)
Jun 17, 2024 29.85 30.12 29.56 30.00 436,510 -0.01(-0.03%)
Jun 14, 2024 29.69 30.02 29.50 30.01 300,273 +0.23(+0.76%)
Jun 13, 2024 29.93 29.93 29.63 29.79 380,265 -0.06(-0.20%)
Jun 12, 2024 30.36 30.38 29.71 29.84 465,194 +0.13(+0.43%)
Jun 11, 2024 29.67 29.85 29.35 29.72 468,993 -0.13(-0.43%)
Jun 10, 2024 29.82 29.96 29.42 29.84 451,016 -0.26(-0.86%)
Jun 07, 2024 29.96 30.22 29.72 30.10 349,177 -0.21(-0.69%)
Jun 06, 2024 30.08 30.32 29.95 30.31 380,587 +0.30(+0.99%)
Jun 05, 2024 30.03 30.07 29.72 30.01 385,859 +0.08(+0.26%)
Jun 04, 2024 29.83 30.15 29.71 29.93 642,274 +0.05(+0.17%)
Jun 03, 2024 29.87 30.16 29.63 29.88 586,461 +0.15(+0.50%)
May 31, 2024 29.40 29.85 29.29 29.74 1,053,892 +0.48(+1.63%)
May 30, 2024 28.89 29.30 28.80 29.26 446,118 +0.61(+2.14%)
May 29, 2024 28.61 28.70 28.38 28.65 239,269 -0.18(-0.62%)
May 28, 2024 29.34 29.36 28.68 28.82 355,399 -0.39(-1.32%)
May 24, 2024 29.17 29.29 29.01 29.21 258,508 +0.15(+0.51%)
May 23, 2024 29.59 29.59 29.03 29.06 350,549 -0.53(-1.81%)
May 22, 2024 29.81 29.98 29.45 29.60 406,684 -0.35(-1.16%)
May 21, 2024 29.82 29.97 29.74 29.94 361,896 +0.09(+0.30%)
May 20, 2024 29.99 30.05 29.65 29.85 349,349 -0.23(-0.76%)
May 17, 2024 30.01 30.21 29.78 30.08 306,577 +0.15(+0.50%)
May 16, 2024 29.84 30.14 29.79 29.93 689,438 +0.03(+0.10%)
May 15, 2024 30.26 30.26 29.83 29.90 327,804 +0.07(+0.23%)
May 14, 2024 30.01 30.16 29.79 29.83 322,526 +0.07(+0.23%)
May 13, 2024 29.58 29.78 29.35 29.77 427,382 +0.39(+1.31%)
May 10, 2024 29.44 29.54 29.24 29.38 315,145 -0.01(-0.03%)
May 09, 2024 29.47 29.56 29.34 29.39 334,087 +0.03(+0.10%)
May 08, 2024 29.27 29.54 29.20 29.36 388,865 -0.03(-0.10%)
May 07, 2024 29.82 30.09 29.36 29.39 551,064 -0.29(-0.97%)
May 06, 2024 29.37 29.75 29.20 29.68 417,330 +0.59(+2.04%)
May 03, 2024 29.49 29.82 28.83 29.08 451,549 -0.06(-0.20%)
May 02, 2024 29.22 29.49 28.35 29.14 872,542 -0.37(-1.24%)
May 01, 2024 29.53 30.10 29.36 29.51 457,176 +0.13(+0.44%)
Apr 30, 2024 29.59 29.79 29.37 29.38 314,697 -0.49(-1.63%)
Apr 29, 2024 30.13 30.21 29.63 29.86 314,267 -0.01(-0.03%)
Apr 26, 2024 30.01 30.04 29.63 29.87 236,622 +0.04(+0.13%)
Apr 25, 2024 29.60 29.93 29.23 29.83 304,602 -0.16(-0.53%)
Apr 24, 2024 29.96 30.22 29.81 29.99 284,214 -0.17(-0.56%)
Apr 23, 2024 30.25 30.56 30.16 30.16 326,249 -0.04(-0.13%)
Apr 22, 2024 30.07 30.30 29.79 30.20 355,735 +0.14(+0.46%)
Apr 19, 2024 29.92 30.11 29.61 30.06 418,649 +0.10(+0.33%)
Apr 18, 2024 30.21 30.34 29.91 29.96 316,258 -0.04(-0.13%)
Apr 17, 2024 30.31 30.44 29.90 30.00 415,733 -0.27(-0.88%)
Apr 16, 2024 30.53 30.57 29.97 30.27 507,614 -0.56(-1.83%)
Apr 15, 2024 31.38 31.56 30.68 30.84 489,532 -0.55(-1.77%)
Apr 12, 2024 31.39 31.51 31.13 31.39 465,177 -0.05(-0.16%)
Apr 11, 2024 31.20 31.62 30.94 31.44 358,311 +0.40(+1.28%)
Apr 10, 2024 31.45 31.65 30.68 31.04 331,754 -1.15(-3.57%)
Apr 09, 2024 31.97 32.22 31.73 32.19 234,647 +0.42(+1.31%)
Apr 08, 2024 31.81 31.93 31.61 31.78 272,013 +0.13(+0.41%)
Apr 05, 2024 31.68 31.88 31.53 31.65 426,999 +0.00(+0.00%)
Apr 04, 2024 32.03 32.18 31.45 31.65 402,121 -0.15(-0.47%)
Apr 03, 2024 31.61 31.92 31.48 31.80 569,089 +0.13(+0.41%)
Apr 02, 2024 31.76 31.89 31.51 31.67 626,207 -0.50(-1.54%)
Apr 01, 2024 32.91 32.91 32.13 32.16 539,276 -0.76(-2.32%)
Mar 28, 2024 33.18 32.98 32.97 32.92 706,110 -0.17(-0.51%)
Mar 27, 2024 33.21 33.29 32.89 33.09 670,917 +0.20(+0.60%)
Mar 26, 2024 33.09 33.29 32.86 32.90 630,258 -0.01(-0.03%)
Mar 25, 2024 32.98 33.25 32.85 32.91 310,895 +0.04(+0.12%)
Mar 22, 2024 32.87 32.96 32.59 32.87 710,607 +0.05(+0.15%)
Mar 21, 2024 32.91 33.11 32.76 32.82 706,502 +0.05(+0.15%)
Mar 20, 2024 32.57 32.98 32.47 32.77 438,387 +0.19(+0.58%)
Mar 19, 2024 32.49 32.78 32.29 32.58 1,114,754 -0.15(-0.45%)
Mar 18, 2024 32.69 32.98 32.55 32.73 390,823 -0.03(-0.09%)
Mar 15, 2024 32.73 33.08 32.67 32.76 1,138,402 -0.28(-0.84%)
Mar 14, 2024 33.37 33.41 32.68 33.03 400,979 -0.48(-1.42%)
Mar 13, 2024 33.92 34.27 33.24 33.51 545,745 -0.44(-1.30%)
Mar 12, 2024 34.09 34.17 33.60 33.95 663,910 -0.28(-0.80%)
Mar 11, 2024 34.39 34.52 34.07 34.23 362,559 -0.27(-0.77%)
Mar 08, 2024 34.22 34.56 34.15 34.49 693,800 +0.47(+1.39%)
Mar 07, 2024 34.59 34.59 33.94 34.02 480,513 -0.33(-0.97%)
Mar 06, 2024 34.47 34.52 34.22 34.35 633,377 +0.13(+0.37%)
Mar 05, 2024 34.42 34.63 33.60 34.23 863,941 -0.35(-1.02%)
Mar 04, 2024 34.01 34.67 33.79 34.58 680,803 +0.69(+2.03%)
Mar 01, 2024 33.64 34.11 33.38 33.89 862,327 +0.07(+0.20%)
Feb 29, 2024 33.38 34.01 33.11 33.82 908,387 +0.78(+2.35%)
Feb 28, 2024 32.86 33.83 32.86 33.05 1,093,155 -0.06(-0.18%)
Feb 27, 2024 33.06 33.18 32.66 33.11 633,324 +0.32(+0.99%)
Feb 26, 2024 32.64 32.93 32.28 32.78 469,847 -0.06(-0.18%)
Feb 23, 2024 32.63 33.10 32.47 32.84 437,118 +0.21(+0.63%)
Feb 22, 2024 32.79 32.89 32.42 32.63 376,956 -0.04(-0.12%)
Feb 21, 2024 33.03 33.17 32.50 32.67 640,517 -0.27(-0.81%)
Feb 20, 2024 32.61 33.16 32.61 32.94 469,354 +0.02(+0.06%)
Feb 16, 2024 32.50 33.18 32.39 32.92 1,219,174 -0.04(-0.12%)
Feb 15, 2024 32.91 33.01 32.72 32.96 451,711 +0.43(+1.33%)
Feb 14, 2024 32.23 32.56 32.00 32.53 533,603 +0.44(+1.38%)
Feb 13, 2024 31.73 32.27 31.31 32.08 560,511 -0.39(-1.21%)
Feb 12, 2024 32.43 32.68 32.18 32.48 652,556 +0.11(+0.33%)
Feb 09, 2024 32.15 32.40 32.01 32.37 300,895 +0.08(+0.24%)
Feb 08, 2024 32.16 32.55 32.16 32.29 352,261 -0.02(-0.06%)
Feb 07, 2024 32.73 32.73 32.06 32.31 491,653 -0.25(-0.75%)
Feb 06, 2024 32.19 32.67 32.01 32.56 781,525 +0.47(+1.47%)
Feb 05, 2024 31.54 32.39 31.37 32.08 786,827 +0.13(+0.40%)
Feb 02, 2024 31.28 31.97 31.16 31.96 1,764,824 +0.16(+0.49%)
Feb 01, 2024 30.17 31.93 29.99 31.80 1,552,554 +2.03(+6.83%)
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%)
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.