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 (%)
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%)
Feb 01, 2023 34.04 34.99 33.83 34.74 769,541 +0.48(+1.40%)
Jan 31, 2023 33.41 34.28 33.41 34.26 419,512 +0.93(+2.80%)
Jan 30, 2023 33.57 33.61 33.21 33.33 591,669 -0.39(-1.15%)
Jan 27, 2023 33.31 34.00 33.31 33.72 555,181 +0.23(+0.67%)
Jan 26, 2023 33.07 33.52 32.97 33.49 251,358 +0.57(+1.74%)
Jan 25, 2023 32.41 32.96 32.19 32.92 292,957 +0.35(+1.07%)
Jan 24, 2023 32.83 33.14 32.53 32.57 406,671 -0.51(-1.54%)
Jan 23, 2023 32.92 33.20 32.71 33.08 417,433 +0.26(+0.80%)
Jan 20, 2023 31.97 32.91 31.87 32.81 378,667 +0.80(+2.50%)
Jan 19, 2023 31.93 32.17 31.76 32.01 248,774 -0.03(-0.09%)
Jan 18, 2023 32.34 32.69 31.92 32.04 323,170 -0.36(-1.10%)
Jan 17, 2023 33.02 33.09 32.37 32.40 324,500 -0.52(-1.57%)
Jan 13, 2023 33.08 33.21 32.83 32.92 367,140 -0.31(-0.94%)
Jan 12, 2023 33.10 33.31 32.63 33.23 295,402 +0.28(+0.86%)
Jan 11, 2023 31.89 33.01 31.89 32.95 301,636 +1.05(+3.31%)
Jan 10, 2023 31.92 31.94 28.78 31.89 429,638 -0.19(-0.59%)
Jan 09, 2023 32.61 32.68 32.07 32.08 210,899 -0.37(-1.13%)
Jan 06, 2023 31.55 32.50 31.50 32.45 378,155 +1.18(+3.76%)
Jan 05, 2023 31.55 31.55 31.11 31.27 346,056 -0.50(-1.57%)
Jan 04, 2023 31.50 31.97 31.34 31.77 334,289 +0.52(+1.66%)
Jan 03, 2023 31.31 31.40 30.70 31.25 404,261 +0.22(+0.70%)
Dec 30, 2022 31.23 31.37 30.73 31.03 439,323 -0.43(-1.38%)
Dec 29, 2022 30.70 31.52 30.53 31.47 301,395 +0.88(+2.89%)
Dec 28, 2022 31.83 31.89 30.46 30.58 374,407 -1.26(-3.96%)
Dec 27, 2022 31.64 31.95 31.52 31.84 348,779 +0.11(+0.36%)
Dec 23, 2022 31.57 31.98 31.35 31.73 231,774 +0.23(+0.72%)
Dec 22, 2022 31.56 31.65 30.85 31.50 247,845 -0.24(-0.77%)
Dec 21, 2022 31.63 32.08 31.51 31.75 494,241 +0.23(+0.72%)
Dec 20, 2022 31.15 31.86 31.01 31.52 379,211 +0.16(+0.51%)
Dec 19, 2022 31.52 31.90 31.14 31.36 326,647 -0.24(-0.74%)
Dec 16, 2022 31.50 31.82 31.06 31.60 956,219 -0.35(-1.09%)
Dec 15, 2022 32.68 32.68 31.75 31.95 389,370 -1.14(-3.46%)
Dec 14, 2022 33.14 33.52 32.85 33.09 512,923 +0.04(+0.11%)
Dec 13, 2022 33.79 33.92 32.90 33.05 495,471 +0.33(+1.00%)
Dec 12, 2022 32.54 32.77 32.20 32.73 315,479 +0.36(+1.13%)
Dec 09, 2022 32.57 32.86 32.34 32.36 268,108 -0.32(-0.97%)
Dec 08, 2022 32.33 32.85 32.33 32.68 308,198 +0.34(+1.04%)
Dec 07, 2022 31.89 32.81 31.89 32.34 303,544 +0.46(+1.44%)
Dec 06, 2022 32.72 32.81 31.73 31.89 559,294 -0.98(-2.98%)
Dec 05, 2022 33.11 33.11 32.55 32.87 369,129 -0.49(-1.46%)
Dec 02, 2022 32.97 33.58 32.82 33.35 496,968 -0.12(-0.36%)
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.