Skip to main content

Rayonier Inc REIT (NY: RYN )

29.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.33 28.67 28.29 28.46 477,244 +0.02(+0.07%)
May 05, 2023 28.60 29.05 28.30 28.44 626,286 +0.04(+0.13%)
May 04, 2023 27.87 28.49 26.41 28.40 1,957,048 -0.97(-3.30%)
May 03, 2023 29.39 30.00 29.35 29.37 571,353 +0.13(+0.45%)
May 02, 2023 29.51 29.62 28.92 29.24 390,981 -0.49(-1.66%)
May 01, 2023 29.81 30.07 29.71 29.73 394,287 -0.05(-0.16%)
Apr 28, 2023 29.57 29.91 29.51 29.78 414,910 +0.22(+0.74%)
Apr 27, 2023 29.36 29.73 29.26 29.56 300,492 +0.29(+1.01%)
Apr 26, 2023 29.84 29.95 29.15 29.27 502,594 -0.66(-2.22%)
Apr 25, 2023 30.15 30.23 29.93 29.93 285,704 -0.30(-1.01%)
Apr 24, 2023 30.54 30.54 29.87 30.24 322,454 -0.37(-1.21%)
Apr 21, 2023 30.89 30.90 30.28 30.61 244,485 -0.18(-0.59%)
Apr 20, 2023 31.27 31.42 30.69 30.79 278,872 -0.55(-1.76%)
Apr 19, 2023 30.80 31.37 30.60 31.34 387,496 +0.36(+1.16%)
Apr 18, 2023 31.04 31.22 30.84 30.98 304,756 -0.04(-0.12%)
Apr 17, 2023 30.79 31.07 30.56 31.02 529,058 +0.34(+1.11%)
Apr 14, 2023 31.58 31.67 30.55 30.67 465,501 -0.85(-2.68%)
Apr 13, 2023 31.21 31.57 31.12 31.52 447,590 +0.31(+1.00%)
Apr 12, 2023 31.95 31.95 31.16 31.21 617,862 -0.39(-1.23%)
Apr 11, 2023 31.35 31.87 31.29 31.60 330,605 +0.20(+0.64%)
Apr 10, 2023 31.08 31.65 31.08 31.40 377,977 +0.09(+0.30%)
Apr 06, 2023 31.65 31.65 31.21 31.30 283,647 -0.27(-0.84%)
Apr 05, 2023 31.32 31.65 31.17 31.57 386,013 +0.27(+0.85%)
Apr 04, 2023 31.45 31.46 31.08 31.30 819,696 -0.18(-0.57%)
Apr 03, 2023 31.49 31.75 31.19 31.48 392,966 -0.10(-0.33%)
Mar 31, 2023 31.27 31.60 31.20 31.59 609,974 +0.55(+1.77%)
Mar 30, 2023 31.31 31.41 31.00 31.04 332,156 +0.04(+0.12%)
Mar 29, 2023 30.88 31.09 30.66 31.00 353,141 +0.44(+1.43%)
Mar 28, 2023 30.50 30.72 30.38 30.56 378,106 -0.09(-0.31%)
Mar 27, 2023 30.66 30.95 30.34 30.66 413,507 +0.20(+0.66%)
Mar 24, 2023 29.56 30.47 29.25 30.46 420,441 +0.70(+2.36%)
Mar 23, 2023 30.28 30.58 29.66 29.75 781,729 -0.48(-1.60%)
Mar 22, 2023 30.70 31.23 30.21 30.24 749,326 -0.62(-2.00%)
Mar 21, 2023 31.23 31.29 30.44 30.85 515,795 -0.10(-0.34%)
Mar 20, 2023 30.38 30.97 30.38 30.96 424,986 +0.82(+2.71%)
Mar 17, 2023 30.86 30.92 30.10 30.14 1,186,151 -0.80(-2.58%)
Mar 16, 2023 30.49 31.01 30.31 30.94 452,078 +0.25(+0.82%)
Mar 15, 2023 30.43 30.92 30.38 30.69 416,133 -0.28(-0.91%)
Mar 14, 2023 31.27 31.66 30.45 30.97 640,127 +0.26(+0.86%)
Mar 13, 2023 30.22 30.83 30.13 30.71 383,859 +0.25(+0.83%)
Mar 10, 2023 30.76 30.83 29.88 30.45 695,746 -0.49(-1.58%)
Mar 09, 2023 31.37 31.85 30.86 30.94 466,559 -0.33(-1.05%)
Mar 08, 2023 30.52 31.33 30.43 31.27 559,506 +0.74(+2.44%)
Mar 07, 2023 31.07 31.07 30.49 30.53 308,029 -0.56(-1.79%)
Mar 06, 2023 31.83 31.83 31.02 31.08 395,952 -0.77(-2.42%)
Mar 03, 2023 32.00 32.05 31.78 31.86 280,568 +0.01(+0.03%)
Mar 02, 2023 31.72 31.87 31.30 31.85 364,806 -0.06(-0.18%)
Mar 01, 2023 31.53 31.91 31.39 31.90 407,734 +0.29(+0.92%)
Feb 28, 2023 31.77 32.00 31.60 31.61 550,251 -0.16(-0.50%)
Feb 27, 2023 32.47 32.52 31.65 31.77 290,592 -0.22(-0.68%)
Feb 24, 2023 31.89 32.03 31.64 31.99 240,358 -0.32(-0.99%)
Feb 23, 2023 32.34 32.52 31.98 32.31 299,723 +0.24(+0.76%)
Feb 22, 2023 31.96 32.30 31.79 32.06 369,650 +0.35(+1.10%)
Feb 21, 2023 32.19 32.51 31.54 31.71 432,794 -0.85(-2.60%)
Feb 17, 2023 32.61 32.61 32.09 32.56 455,082 +0.06(+0.17%)
Feb 16, 2023 32.23 32.98 32.14 32.51 389,962 -0.21(-0.63%)
Feb 15, 2023 32.56 32.79 32.49 32.71 359,355 -0.08(-0.26%)
Feb 14, 2023 33.32 33.43 32.79 32.80 338,784 -0.72(-2.16%)
Feb 13, 2023 33.56 33.62 33.07 33.52 348,747 +0.13(+0.39%)
Feb 10, 2023 32.68 33.39 32.63 33.39 292,202 +0.66(+2.01%)
Feb 09, 2023 33.90 34.06 32.67 32.73 374,245 -0.76(-2.28%)
Feb 08, 2023 33.08 33.89 33.08 33.49 395,667 +0.19(+0.57%)
Feb 07, 2023 32.90 33.33 32.49 33.31 512,928 +0.38(+1.14%)
Feb 06, 2023 33.47 33.60 32.83 32.93 611,642 -0.96(-2.83%)
Feb 03, 2023 34.82 34.82 33.70 33.89 713,746 -1.20(-3.41%)
Feb 02, 2023 35.08 35.57 34.60 35.08 913,792 +0.35(+1.00%)
Feb 01, 2023 34.03 34.98 33.82 34.74 769,702 +0.48(+1.40%)
Jan 31, 2023 33.40 34.28 33.40 34.26 419,600 +0.93(+2.80%)
Jan 30, 2023 33.56 33.61 33.20 33.32 591,793 -0.39(-1.15%)
Jan 27, 2023 33.31 34.00 33.31 33.71 555,298 +0.23(+0.67%)
Jan 26, 2023 33.06 33.51 32.97 33.48 251,411 +0.57(+1.75%)
Jan 25, 2023 32.40 32.96 32.19 32.91 293,019 +0.35(+1.07%)
Jan 24, 2023 32.83 33.14 32.52 32.56 406,756 -0.51(-1.54%)
Jan 23, 2023 32.91 33.19 32.70 33.07 417,520 +0.26(+0.80%)
Jan 20, 2023 31.96 32.90 31.86 32.81 378,746 +0.80(+2.50%)
Jan 19, 2023 31.92 32.17 31.75 32.01 248,827 -0.03(-0.09%)
Jan 18, 2023 32.34 32.68 31.91 32.03 323,237 -0.36(-1.10%)
Jan 17, 2023 33.01 33.08 32.36 32.39 324,569 -0.52(-1.57%)
Jan 13, 2023 33.07 33.20 32.83 32.91 367,217 -0.31(-0.94%)
Jan 12, 2023 33.09 33.31 32.63 33.22 295,464 +0.28(+0.86%)
Jan 11, 2023 31.88 33.00 31.88 32.94 301,700 +1.05(+3.31%)
Jan 10, 2023 31.91 31.93 28.78 31.88 429,728 -0.19(-0.59%)
Jan 09, 2023 32.60 32.67 32.06 32.07 210,943 -0.37(-1.13%)
Jan 06, 2023 31.55 32.50 31.50 32.44 378,234 +1.18(+3.76%)
Jan 05, 2023 31.55 31.55 31.11 31.26 346,129 -0.50(-1.57%)
Jan 04, 2023 31.49 31.96 31.33 31.76 334,360 +0.52(+1.66%)
Jan 03, 2023 31.30 31.39 30.69 31.24 404,346 +0.22(+0.70%)
Dec 30, 2022 31.23 31.37 30.73 31.03 439,415 -0.43(-1.38%)
Dec 29, 2022 30.69 31.52 30.52 31.46 301,459 +0.88(+2.89%)
Dec 28, 2022 31.83 31.88 30.45 30.58 374,485 -1.26(-3.96%)
Dec 27, 2022 31.63 31.94 31.52 31.84 348,852 +0.11(+0.36%)
Dec 23, 2022 31.56 31.98 31.35 31.72 231,823 +0.23(+0.72%)
Dec 22, 2022 31.55 31.64 30.84 31.50 247,897 -0.24(-0.77%)
Dec 21, 2022 31.62 32.07 31.51 31.74 494,345 +0.23(+0.72%)
Dec 20, 2022 31.14 31.86 31.00 31.52 379,291 +0.16(+0.51%)
Dec 19, 2022 31.52 31.89 31.13 31.36 326,715 -0.24(-0.74%)
Dec 16, 2022 31.50 31.82 31.06 31.59 956,420 -0.35(-1.09%)
Dec 15, 2022 32.67 32.67 31.75 31.94 389,452 -1.14(-3.46%)
Dec 14, 2022 33.13 33.51 32.84 33.08 513,030 +0.04(+0.11%)
Dec 13, 2022 33.78 33.92 32.89 33.05 495,575 +0.33(+1.00%)
Dec 12, 2022 32.53 32.77 32.20 32.72 315,545 +0.36(+1.13%)
Dec 09, 2022 32.56 32.85 32.34 32.36 268,164 -0.32(-0.97%)
Dec 08, 2022 32.33 32.84 32.33 32.67 308,263 +0.34(+1.04%)
Dec 07, 2022 31.88 32.80 31.88 32.34 303,608 +0.46(+1.44%)
Dec 06, 2022 32.71 32.80 31.73 31.88 559,412 -0.98(-2.98%)
Dec 05, 2022 33.10 33.10 32.54 32.86 369,206 -0.49(-1.46%)
Dec 02, 2022 32.96 33.57 32.81 33.35 497,073 -0.12(-0.36%)
Dec 01, 2022 33.68 33.89 33.31 33.47 354,360 -0.04(-0.11%)
Nov 30, 2022 33.00 33.52 32.22 33.50 660,313 +0.44(+1.33%)
Nov 29, 2022 32.47 33.11 32.47 33.07 317,401 +0.51(+1.58%)
Nov 28, 2022 33.41 33.61 32.49 32.55 460,393 -1.22(-3.62%)
Nov 25, 2022 33.71 33.85 33.58 33.78 221,514 +0.39(+1.17%)
Nov 23, 2022 33.64 33.88 33.31 33.38 352,181 -0.31(-0.91%)
Nov 22, 2022 33.62 33.80 33.39 33.69 444,346 +0.35(+1.06%)
Nov 21, 2022 33.12 33.44 32.99 33.34 393,055 +0.18(+0.53%)
Nov 18, 2022 33.30 33.32 32.92 33.16 469,579 +0.28(+0.85%)
Nov 17, 2022 32.42 32.93 32.20 32.88 435,870 -0.06(-0.17%)
Nov 16, 2022 33.08 33.31 32.68 32.94 297,721 -0.40(-1.20%)
Nov 15, 2022 33.56 33.78 33.03 33.34 411,409 +0.26(+0.79%)
Nov 14, 2022 33.27 33.55 32.94 33.08 388,875 -0.21(-0.64%)
Nov 11, 2022 33.50 33.71 33.19 33.29 455,458 -0.07(-0.22%)
Nov 10, 2022 32.63 34.06 32.63 33.36 754,242 +1.82(+5.77%)
Nov 09, 2022 31.85 32.32 31.50 31.54 434,343 -0.52(-1.63%)
Nov 08, 2022 31.85 32.40 31.67 32.07 721,395 +0.21(+0.64%)
Nov 07, 2022 30.79 31.93 30.70 31.86 514,964 +1.16(+3.77%)
Nov 04, 2022 29.95 30.75 29.62 30.70 584,563 +1.19(+4.02%)
Nov 03, 2022 30.12 30.40 29.18 29.52 757,196 -0.31(-1.03%)
Nov 02, 2022 30.94 29.81 29.83 889,619 -1.33(-4.26%)
Nov 01, 2022 31.87 32.12 31.10 31.15 654,555 -0.32(-1.01%)
Oct 31, 2022 31.54 31.64 30.97 31.47 603,991 -0.38(-1.20%)
Oct 28, 2022 31.54 31.94 31.26 31.85 458,443 +0.41(+1.31%)
Oct 27, 2022 31.64 31.84 31.39 31.44 633,240 +0.02(+0.06%)
Oct 26, 2022 31.53 31.77 31.25 31.42 377,358 -0.02(-0.06%)
Oct 25, 2022 30.54 31.61 30.47 31.44 528,556 +0.83(+2.72%)
Oct 24, 2022 30.96 31.24 30.53 30.61 328,096 -0.06(-0.18%)
Oct 21, 2022 29.87 30.75 29.61 30.67 599,064 +0.81(+2.72%)
Oct 20, 2022 30.25 30.76 29.69 29.85 765,917 -0.37(-1.24%)
Oct 19, 2022 30.55 30.71 29.96 30.23 426,991 -0.54(-1.76%)
Oct 18, 2022 31.03 31.54 30.43 30.77 698,955 +0.34(+1.10%)
Oct 17, 2022 30.61 31.04 30.11 30.43 756,443 +0.24(+0.80%)
Oct 14, 2022 31.60 31.60 30.13 30.19 878,755 -1.12(-3.58%)
Oct 13, 2022 29.81 31.33 29.78 31.31 730,992 +0.96(+3.17%)
Oct 12, 2022 30.29 30.51 29.90 30.35 543,362 +0.14(+0.46%)
Oct 11, 2022 29.66 30.47 29.55 30.21 570,375 +0.57(+1.92%)
Oct 10, 2022 29.66 29.84 29.51 29.64 301,070 +0.24(+0.83%)
Oct 07, 2022 29.38 29.68 29.24 29.40 742,797 -0.13(-0.44%)
Oct 06, 2022 29.78 30.00 29.30 29.53 713,338 -0.38(-1.28%)
Oct 05, 2022 29.35 30.16 29.35 29.91 656,143 +0.21(+0.69%)
Oct 04, 2022 29.13 29.80 29.13 29.70 498,028 +0.92(+3.21%)
Oct 03, 2022 28.50 29.16 28.25 28.78 605,619 +0.79(+2.84%)
Sep 30, 2022 27.96 28.67 27.87 27.99 1,402,160 +0.18(+0.64%)
Sep 29, 2022 28.28 28.33 27.56 27.81 1,153,167 -0.83(-2.90%)
Sep 28, 2022 28.75 28.97 28.22 28.64 746,898 +0.15(+0.52%)
Sep 27, 2022 28.75 29.01 28.31 28.49 790,747 +0.02(+0.07%)
Sep 26, 2022 29.05 29.05 28.01 28.47 804,863 -0.92(-3.11%)
Sep 23, 2022 29.36 29.49 28.78 29.39 700,573 -0.24(-0.82%)
Sep 22, 2022 29.65 29.88 29.23 29.63 652,977 -0.01(-0.03%)
Sep 21, 2022 30.21 30.45 29.64 29.64 543,996 -0.31(-1.03%)
Sep 20, 2022 31.01 31.01 29.64 29.95 738,566 -1.38(-4.41%)
Sep 19, 2022 30.35 31.37 30.31 31.33 496,094 +0.73(+2.38%)
Sep 16, 2022 30.68 30.68 30.25 30.60 1,411,663 -0.27(-0.88%)
Sep 15, 2022 32.09 32.25 30.84 30.87 534,001 -1.14(-3.57%)
Sep 14, 2022 32.00 32.21 31.25 32.02 723,011 -0.24(-0.75%)
Sep 13, 2022 32.86 32.99 32.16 32.26 569,887 -1.29(-3.84%)
Sep 12, 2022 33.29 34.12 33.29 33.54 557,416 +0.33(+1.00%)
Sep 09, 2022 32.45 33.29 32.14 33.21 790,222 +0.81(+2.49%)
Sep 08, 2022 32.38 32.60 31.73 32.40 969,308 -0.19(-0.57%)
Sep 07, 2022 32.43 32.77 32.33 32.59 559,321 +0.06(+0.17%)
Sep 06, 2022 32.65 32.88 32.23 32.53 371,856 +0.01(+0.03%)
Sep 02, 2022 33.21 33.36 32.44 32.52 470,057 -0.43(-1.29%)
Sep 01, 2022 32.79 32.97 32.56 32.95 377,611 +0.06(+0.17%)
Aug 31, 2022 33.17 33.57 32.75 32.90 802,100 -0.25(-0.75%)
Aug 30, 2022 33.61 33.61 33.02 33.15 400,446 -0.45(-1.35%)
Aug 29, 2022 33.62 33.97 33.52 33.60 388,527 -0.36(-1.06%)
Aug 26, 2022 35.01 35.02 33.87 33.96 252,579 -1.16(-3.30%)
Aug 25, 2022 34.49 35.14 34.28 35.12 259,929 +0.78(+2.27%)
Aug 24, 2022 34.06 34.40 33.99 34.34 398,929 +0.35(+1.04%)
Aug 23, 2022 33.89 34.13 33.66 33.99 271,689 +0.12(+0.36%)
Aug 22, 2022 34.32 34.37 33.82 33.87 392,939 -1.06(-3.05%)
Aug 19, 2022 35.15 35.15 34.76 34.93 362,185 -0.30(-0.84%)
Aug 18, 2022 35.01 35.40 34.93 35.23 240,051 +0.24(+0.69%)
Aug 17, 2022 34.91 35.16 34.63 34.99 282,704 -0.08(-0.24%)
Aug 16, 2022 35.09 35.41 34.91 35.07 319,397 -0.08(-0.24%)
Aug 15, 2022 34.98 35.16 34.64 35.15 374,620 +0.18(+0.50%)
Aug 12, 2022 35.01 35.16 34.50 34.98 333,827 +0.34(+0.99%)
Aug 11, 2022 34.47 34.92 34.15 34.64 544,426 +0.42(+1.22%)
Aug 10, 2022 33.62 34.24 33.62 34.22 457,969 +0.94(+2.84%)
Aug 09, 2022 33.49 33.73 33.12 33.27 878,021 -0.31(-0.94%)
Aug 08, 2022 33.94 34.23 33.54 33.59 452,226 -0.19(-0.55%)
Aug 05, 2022 33.07 33.79 33.07 33.77 414,286 +0.25(+0.75%)
Aug 04, 2022 34.77 34.86 32.65 33.52 811,791 -1.44(-4.13%)
Aug 03, 2022 34.96 35.21 34.50 34.97 569,536 -0.01(-0.03%)
Aug 02, 2022 35.23 35.48 34.98 34.98 731,610 -0.46(-1.31%)
Aug 01, 2022 34.74 35.63 34.65 35.44 427,464 +0.48(+1.38%)
Jul 29, 2022 34.76 35.29 34.62 34.96 558,695 +0.27(+0.77%)
Jul 28, 2022 34.15 34.76 34.15 34.69 358,814 +0.73(+2.15%)
Jul 27, 2022 33.70 34.02 33.51 33.96 620,863 +0.26(+0.77%)
Jul 26, 2022 33.90 34.00 33.39 33.70 502,719 -0.21(-0.63%)
Jul 25, 2022 33.82 34.11 33.51 33.91 683,018 +0.06(+0.16%)
Jul 22, 2022 34.05 34.27 33.55 33.86 605,466 -0.52(-1.51%)
Jul 21, 2022 33.73 34.40 33.47 34.38 652,012 +0.85(+2.54%)
Jul 20, 2022 32.81 33.57 32.42 33.52 1,065,103 +0.71(+2.17%)
Jul 19, 2022 32.21 33.07 31.96 32.81 1,868,124 +0.94(+2.96%)
Jul 18, 2022 32.14 32.48 31.71 31.87 420,664 -0.04(-0.12%)
Jul 15, 2022 32.02 32.28 31.55 31.90 705,904 +0.06(+0.20%)
Jul 14, 2022 32.52 32.72 31.74 31.84 517,091 -1.36(-4.10%)
Jul 13, 2022 32.97 33.60 32.81 33.20 982,034 +0.06(+0.17%)
Jul 12, 2022 33.75 34.01 33.11 33.15 635,010 -0.82(-2.43%)
Jul 11, 2022 34.65 34.84 33.91 33.97 396,013 -0.77(-2.21%)
Jul 08, 2022 34.43 34.99 34.34 34.74 475,630 +0.15(+0.43%)
Jul 07, 2022 34.92 35.17 34.55 34.59 734,567 -0.04(-0.11%)
Jul 06, 2022 35.00 35.17 34.23 34.63 740,244 -0.27(-0.77%)
Jul 05, 2022 34.56 34.90 34.21 34.90 585,181 -0.11(-0.32%)
Jul 01, 2022 34.44 35.07 34.44 35.01 521,283 +0.39(+1.12%)
Jun 30, 2022 34.17 35.15 33.97 34.62 439,402 +0.16(+0.46%)
Jun 29, 2022 34.49 34.65 34.17 34.46 431,405 -0.02(-0.05%)
Jun 28, 2022 35.40 35.73 34.45 34.48 828,068 -0.64(-1.82%)
Jun 27, 2022 35.59 35.73 35.04 35.12 616,804 -0.45(-1.28%)
Jun 24, 2022 34.57 35.77 34.39 35.57 779,051 +1.26(+3.67%)
Jun 23, 2022 34.07 34.44 33.83 34.31 466,446 +0.36(+1.06%)
Jun 22, 2022 33.66 34.47 33.66 33.95 722,432 -0.22(-0.65%)
Jun 21, 2022 33.65 34.66 33.65 34.17 693,713 +0.69(+2.07%)
Jun 17, 2022 33.60 34.27 33.17 33.48 1,228,586 -0.06(-0.19%)
Jun 16, 2022 33.98 34.12 33.41 33.54 690,595 -1.14(-3.28%)
Jun 15, 2022 34.39 35.16 33.99 34.68 690,388 +0.36(+1.04%)
Jun 14, 2022 33.91 34.51 33.80 34.33 747,966 +0.35(+1.03%)
Jun 13, 2022 34.59 35.12 33.80 33.98 605,285 -1.74(-4.86%)
Jun 10, 2022 36.16 36.39 35.70 35.71 560,122 -0.82(-2.24%)
Jun 09, 2022 37.00 37.17 36.49 36.53 615,072 -0.60(-1.61%)
Jun 08, 2022 37.91 38.08 37.07 37.13 383,685 -0.88(-2.32%)
Jun 07, 2022 37.80 38.08 37.17 38.01 549,815 +0.01(+0.02%)
Jun 06, 2022 38.07 38.48 37.85 38.00 725,464 +0.37(+0.98%)
Jun 03, 2022 38.05 38.32 37.56 37.63 599,876 -0.62(-1.61%)
Jun 02, 2022 37.99 38.65 37.71 38.25 418,225 +0.28(+0.75%)
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.