Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.27 34.38 33.74 33.86 542,270 -0.48(-1.40%)
Oct 28, 2021 33.97 34.36 33.91 34.34 333,081 +0.38(+1.12%)
Oct 27, 2021 34.75 34.78 33.91 33.96 315,275 -0.75(-2.17%)
Oct 26, 2021 35.43 34.66 34.71 532,591 -0.56(-1.59%)
Oct 25, 2021 34.84 35.57 34.63 35.27 593,113 +0.48(+1.38%)
Oct 22, 2021 33.66 34.91 33.66 34.79 580,091 +1.13(+3.37%)
Oct 21, 2021 33.68 33.53 33.34 33.66 265,293 +0.13(+0.38%)
Oct 20, 2021 33.10 33.64 33.09 33.53 340,826 +0.31(+0.93%)
Oct 19, 2021 33.74 34.25 33.22 33.22 341,377 -0.39(-1.16%)
Oct 18, 2021 33.67 33.93 33.48 33.61 243,183 -0.10(-0.30%)
Oct 15, 2021 34.40 34.43 33.66 33.71 430,164 -0.44(-1.30%)
Oct 14, 2021 33.87 34.18 33.63 34.16 366,410 +0.49(+1.45%)
Oct 13, 2021 33.22 33.76 33.15 33.67 269,860 +0.29(+0.87%)
Oct 12, 2021 33.46 33.92 33.26 33.38 349,752 +0.00(+0.00%)
Oct 11, 2021 32.91 33.43 32.77 33.38 384,857 +0.61(+1.85%)
Oct 08, 2021 32.70 32.95 32.51 32.77 416,879 +0.15(+0.44%)
Oct 07, 2021 32.13 32.72 32.13 32.62 512,407 +0.63(+1.98%)
Oct 06, 2021 31.55 32.23 31.08 31.99 740,867 +0.19(+0.60%)
Oct 05, 2021 32.05 32.18 31.48 31.80 790,181 -0.16(-0.51%)
Oct 04, 2021 32.04 32.42 31.88 31.96 492,480 -0.09(-0.28%)
Oct 01, 2021 32.46 32.46 31.75 32.05 782,869 -0.31(-0.95%)
Sep 30, 2021 33.16 33.17 32.31 32.36 858,637 -0.55(-1.68%)
Sep 29, 2021 32.75 33.12 32.39 32.91 500,562 +0.37(+1.14%)
Sep 28, 2021 32.88 32.88 32.29 32.54 461,174 -0.63(-1.89%)
Sep 27, 2021 33.45 33.92 33.14 33.17 387,189 -0.30(-0.89%)
Sep 24, 2021 33.57 33.75 33.24 33.47 539,311 -0.29(-0.86%)
Sep 23, 2021 33.81 34.12 33.68 33.76 525,609 +0.25(+0.76%)
Sep 22, 2021 33.40 33.75 33.19 33.50 897,282 +0.33(+0.98%)
Sep 21, 2021 33.51 33.86 33.11 33.18 1,544,887 -0.19(-0.57%)
Sep 20, 2021 33.29 33.48 33.29 33.37 972,163 -0.47(-1.39%)
Sep 17, 2021 33.71 34.27 33.71 33.84 1,723,832 +0.24(+0.70%)
Sep 16, 2021 33.36 33.74 33.22 33.60 513,381 +0.12(+0.35%)
Sep 15, 2021 32.85 33.54 32.73 33.48 767,499 +0.63(+1.90%)
Sep 14, 2021 33.26 33.26 32.53 32.86 377,876 -0.22(-0.65%)
Sep 13, 2021 33.13 33.39 33.02 33.08 420,320 +0.15(+0.47%)
Sep 10, 2021 33.27 33.35 32.91 32.92 480,819 -0.17(-0.52%)
Sep 09, 2021 33.40 33.57 33.05 33.09 434,036 -0.41(-1.24%)
Sep 08, 2021 33.76 33.94 33.33 33.51 617,065 -0.41(-1.22%)
Sep 07, 2021 34.39 34.44 33.77 33.92 851,599 -0.57(-1.64%)
Sep 03, 2021 34.31 34.58 34.01 34.49 723,537 +0.15(+0.45%)
Sep 02, 2021 33.98 34.41 33.56 34.34 927,162 +0.53(+1.57%)
Sep 01, 2021 33.29 33.84 33.10 33.80 1,089,380 +0.69(+2.09%)
Aug 31, 2021 33.04 33.23 32.78 33.11 1,359,642 +0.04(+0.11%)
Aug 30, 2021 32.59 33.11 32.52 33.08 543,995 +0.53(+1.63%)
Aug 27, 2021 31.69 32.78 31.63 32.54 676,830 +0.86(+2.70%)
Aug 26, 2021 32.13 32.30 31.67 31.69 646,981 -0.44(-1.37%)
Aug 25, 2021 32.72 32.76 32.13 32.13 535,598 -0.57(-1.73%)
Aug 24, 2021 32.97 33.11 32.56 32.70 368,843 -0.24(-0.74%)
Aug 23, 2021 33.31 33.42 32.82 32.94 621,141 -0.14(-0.41%)
Aug 20, 2021 32.72 33.17 32.48 33.08 337,907 +0.31(+0.93%)
Aug 19, 2021 32.54 33.02 32.43 32.77 324,405 -0.14(-0.44%)
Aug 18, 2021 33.18 33.50 32.86 32.91 528,245 -0.26(-0.79%)
Aug 17, 2021 32.94 33.19 32.81 33.17 298,243 -0.09(-0.27%)
Aug 16, 2021 33.16 33.53 32.89 33.26 344,051 +0.13(+0.41%)
Aug 13, 2021 33.14 33.23 32.87 33.13 358,237 -0.12(-0.35%)
Aug 12, 2021 33.89 33.89 33.08 33.25 304,113 -0.49(-1.44%)
Aug 11, 2021 33.53 33.99 33.30 33.73 665,109 +0.38(+1.13%)
Aug 10, 2021 33.54 33.75 33.27 33.35 426,581 +0.01(+0.03%)
Aug 09, 2021 33.21 33.44 32.91 33.35 819,760 +0.09(+0.27%)
Aug 06, 2021 33.52 33.67 33.05 33.26 526,800 -0.06(-0.19%)
Aug 05, 2021 32.85 33.88 32.63 33.32 1,316,404 +1.27(+3.96%)
Aug 04, 2021 32.90 33.08 31.97 32.05 761,692 -1.19(-3.58%)
Aug 03, 2021 33.62 33.62 33.17 33.24 582,035 -0.38(-1.12%)
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.