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 33.73 33.85 542,384 -0.48(-1.40%)
Oct 28, 2021 33.97 34.35 33.90 34.33 333,151 +0.38(+1.12%)
Oct 27, 2021 34.74 34.77 33.90 33.95 315,342 -0.75(-2.17%)
Oct 26, 2021 35.42 34.65 34.70 532,703 -0.56(-1.59%)
Oct 25, 2021 34.83 35.56 34.62 35.26 593,238 +0.48(+1.38%)
Oct 22, 2021 33.65 34.90 33.65 34.78 580,212 +1.13(+3.37%)
Oct 21, 2021 33.67 33.52 33.33 33.65 265,349 +0.13(+0.38%)
Oct 20, 2021 33.10 33.64 33.08 33.52 340,897 +0.31(+0.93%)
Oct 19, 2021 33.73 34.24 33.22 33.22 341,449 -0.39(-1.16%)
Oct 18, 2021 33.66 33.92 33.48 33.60 243,234 -0.10(-0.30%)
Oct 15, 2021 34.39 34.42 33.65 33.70 430,254 -0.44(-1.30%)
Oct 14, 2021 33.86 34.18 33.62 34.15 366,487 +0.49(+1.45%)
Oct 13, 2021 33.22 33.75 33.14 33.66 269,917 +0.29(+0.87%)
Oct 12, 2021 33.45 33.91 33.25 33.37 349,826 +0.00(+0.00%)
Oct 11, 2021 32.91 33.42 32.76 33.37 384,938 +0.61(+1.85%)
Oct 08, 2021 32.70 32.94 32.50 32.76 416,966 +0.15(+0.44%)
Oct 07, 2021 32.13 32.72 32.13 32.62 512,515 +0.63(+1.98%)
Oct 06, 2021 31.55 32.23 31.07 31.98 741,023 +0.19(+0.60%)
Oct 05, 2021 32.05 32.17 31.47 31.79 790,347 -0.16(-0.51%)
Oct 04, 2021 32.04 32.42 31.87 31.95 492,584 -0.09(-0.28%)
Oct 01, 2021 32.45 32.45 31.75 32.05 783,033 -0.31(-0.95%)
Sep 30, 2021 33.15 33.16 32.31 32.35 858,818 -0.55(-1.68%)
Sep 29, 2021 32.74 33.12 32.38 32.91 500,667 +0.37(+1.14%)
Sep 28, 2021 32.87 32.87 32.28 32.53 461,271 -0.63(-1.89%)
Sep 27, 2021 33.44 33.91 33.13 33.16 387,271 -0.30(-0.89%)
Sep 24, 2021 33.56 33.75 33.23 33.46 539,424 -0.29(-0.86%)
Sep 23, 2021 33.80 34.11 33.67 33.75 525,719 +0.25(+0.76%)
Sep 22, 2021 33.40 33.74 33.19 33.50 897,470 +0.33(+0.98%)
Sep 21, 2021 33.51 33.85 33.10 33.17 1,545,212 -0.19(-0.57%)
Sep 20, 2021 33.29 33.47 33.29 33.36 972,367 -0.47(-1.39%)
Sep 17, 2021 33.70 34.27 33.70 33.83 1,724,194 +0.24(+0.70%)
Sep 16, 2021 33.35 33.73 33.21 33.60 513,489 +0.12(+0.35%)
Sep 15, 2021 32.84 33.53 32.73 33.48 767,660 +0.63(+1.90%)
Sep 14, 2021 33.26 33.26 32.52 32.85 377,955 -0.22(-0.65%)
Sep 13, 2021 33.12 33.38 33.01 33.07 420,408 +0.15(+0.46%)
Sep 10, 2021 33.27 33.34 32.91 32.92 480,920 -0.17(-0.52%)
Sep 09, 2021 33.39 33.56 33.04 33.09 434,127 -0.41(-1.24%)
Sep 08, 2021 33.75 33.93 33.32 33.50 617,194 -0.41(-1.22%)
Sep 07, 2021 34.38 34.44 33.76 33.91 851,778 -0.57(-1.64%)
Sep 03, 2021 34.30 34.57 34.00 34.48 723,689 +0.15(+0.45%)
Sep 02, 2021 33.98 34.40 33.55 34.33 927,357 +0.53(+1.57%)
Sep 01, 2021 33.28 33.84 33.10 33.80 1,089,609 +0.69(+2.09%)
Aug 31, 2021 33.03 33.22 32.77 33.10 1,359,928 +0.04(+0.11%)
Aug 30, 2021 32.58 33.10 32.51 33.07 544,109 +0.53(+1.63%)
Aug 27, 2021 31.68 32.77 31.62 32.54 676,972 +0.86(+2.70%)
Aug 26, 2021 32.12 32.29 31.66 31.68 647,116 -0.44(-1.37%)
Aug 25, 2021 32.72 32.75 32.12 32.12 535,711 -0.57(-1.73%)
Aug 24, 2021 32.96 33.10 32.56 32.69 368,920 -0.24(-0.74%)
Aug 23, 2021 33.30 33.41 32.82 32.93 621,272 -0.13(-0.41%)
Aug 20, 2021 32.71 33.16 32.47 33.07 337,978 +0.31(+0.93%)
Aug 19, 2021 32.54 33.01 32.42 32.76 324,473 -0.14(-0.44%)
Aug 18, 2021 33.18 33.49 32.85 32.91 528,356 -0.26(-0.79%)
Aug 17, 2021 32.93 33.19 32.81 33.17 298,305 -0.09(-0.27%)
Aug 16, 2021 33.15 33.53 32.88 33.26 344,123 +0.13(+0.41%)
Aug 13, 2021 33.13 33.22 32.86 33.12 358,312 -0.12(-0.35%)
Aug 12, 2021 33.88 33.88 33.07 33.24 304,177 -0.49(-1.44%)
Aug 11, 2021 33.53 33.99 33.29 33.73 665,248 +0.38(+1.13%)
Aug 10, 2021 33.54 33.74 33.27 33.35 426,671 +0.01(+0.03%)
Aug 09, 2021 33.20 33.43 32.91 33.34 819,932 +0.09(+0.27%)
Aug 06, 2021 33.51 33.66 33.04 33.25 526,910 -0.06(-0.19%)
Aug 05, 2021 32.84 33.87 32.63 33.31 1,316,681 +1.27(+3.96%)
Aug 04, 2021 32.90 33.08 31.96 32.04 761,852 -1.19(-3.58%)
Aug 03, 2021 33.61 33.61 33.17 33.23 582,158 -0.38(-1.13%)
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.