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 (%)
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%)
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.