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 (%)
Jul 30, 2021 34.04 34.28 33.75 33.94 633,373 -0.08(-0.24%)
Jul 29, 2021 33.72 34.13 33.72 34.02 302,775 +0.44(+1.31%)
Jul 28, 2021 33.99 34.16 33.55 33.58 460,601 -0.29(-0.85%)
Jul 27, 2021 33.52 33.92 33.25 33.87 559,696 +0.39(+1.16%)
Jul 26, 2021 33.28 33.62 33.24 33.48 417,519 +0.15(+0.46%)
Jul 23, 2021 32.81 33.34 32.64 33.33 595,813 +0.68(+2.07%)
Jul 22, 2021 32.76 32.76 32.38 32.65 327,980 -0.28(-0.85%)
Jul 21, 2021 32.72 33.48 32.72 32.93 629,247 +0.19(+0.58%)
Jul 20, 2021 32.48 33.19 32.18 32.74 847,135 +0.31(+0.94%)
Jul 19, 2021 33.39 33.50 32.12 32.44 1,330,271 -1.36(-4.02%)
Jul 16, 2021 34.08 34.08 33.59 33.80 1,531,327 -0.22(-0.64%)
Jul 15, 2021 33.72 34.15 33.43 34.01 1,115,144 +0.09(+0.27%)
Jul 14, 2021 33.72 34.09 33.42 33.92 1,258,367 +0.22(+0.64%)
Jul 13, 2021 34.03 34.50 33.61 33.71 1,688,791 -0.49(-1.42%)
Jul 12, 2021 34.36 34.53 33.96 34.19 744,922 -0.16(-0.47%)
Jul 09, 2021 33.88 34.47 33.28 34.36 952,158 +0.68(+2.00%)
Jul 08, 2021 33.63 34.54 33.56 33.68 1,906,961 -0.43(-1.27%)
Jul 07, 2021 32.86 34.24 32.68 34.11 1,348,636 +1.10(+3.33%)
Jul 06, 2021 33.05 33.21 32.30 33.01 1,157,253 +0.03(+0.08%)
Jul 02, 2021 32.47 32.99 32.34 32.99 1,039,257 +0.69(+2.15%)
Jul 01, 2021 32.46 32.61 32.01 32.29 792,217 -0.05(-0.14%)
Jun 30, 2021 31.99 32.50 31.99 32.34 1,196,198 +0.22(+0.67%)
Jun 29, 2021 32.18 32.69 31.93 32.12 646,055 +0.01(+0.03%)
Jun 28, 2021 32.27 32.31 31.76 32.11 1,097,985 -0.12(-0.36%)
Jun 25, 2021 31.78 32.32 31.77 32.23 1,394,362 +0.51(+1.62%)
Jun 24, 2021 31.34 31.75 31.07 31.72 873,844 +0.65(+2.09%)
Jun 23, 2021 30.90 31.22 30.73 31.07 1,064,728 +0.21(+0.67%)
Jun 22, 2021 30.96 31.03 30.60 30.86 438,482 -0.10(-0.32%)
Jun 21, 2021 30.94 31.14 30.74 30.96 625,039 +0.29(+0.94%)
Jun 18, 2021 30.58 30.88 30.42 30.67 2,394,784 -0.04(-0.12%)
Jun 17, 2021 30.94 31.06 30.22 30.71 868,828 -0.31(-0.99%)
Jun 16, 2021 31.19 31.34 30.86 31.02 848,581 -0.16(-0.52%)
Jun 15, 2021 31.80 31.80 30.81 31.18 1,003,589 -0.52(-1.65%)
Jun 14, 2021 32.36 32.36 31.44 31.70 842,458 -0.72(-2.23%)
Jun 11, 2021 32.28 32.52 32.16 32.42 441,661 +0.10(+0.30%)
Jun 10, 2021 32.51 32.51 32.13 32.33 626,874 -0.07(-0.22%)
Jun 09, 2021 32.58 32.68 32.22 32.40 482,214 -0.13(-0.41%)
Jun 08, 2021 32.34 32.65 32.07 32.53 832,956 +0.16(+0.50%)
Jun 07, 2021 32.79 32.83 32.34 32.37 564,483 -0.36(-1.09%)
Jun 04, 2021 33.25 33.25 32.46 32.73 1,254,153 -0.37(-1.11%)
Jun 03, 2021 33.70 33.99 32.89 33.09 1,304,961 -0.80(-2.37%)
Jun 02, 2021 34.39 34.39 33.07 33.90 1,423,636 -0.54(-1.58%)
Jun 01, 2021 34.22 34.45 34.08 34.44 1,265,559 +0.33(+0.97%)
May 28, 2021 34.37 34.37 33.79 34.11 977,273 -0.04(-0.10%)
May 27, 2021 34.25 34.42 34.04 34.15 700,462 +0.15(+0.45%)
May 26, 2021 33.71 34.13 33.54 34.00 660,265 +0.47(+1.41%)
May 25, 2021 33.66 33.86 33.34 33.52 665,646 -0.08(-0.24%)
May 24, 2021 33.88 33.98 33.49 33.60 576,750 +0.01(+0.03%)
May 21, 2021 33.55 33.63 33.08 33.59 2,349,334 +0.09(+0.27%)
May 20, 2021 33.63 33.63 33.20 33.50 1,094,364 -0.04(-0.11%)
May 19, 2021 33.27 33.55 32.55 33.54 976,178 -0.29(-0.87%)
May 18, 2021 33.92 34.08 33.65 33.84 947,494 -0.01(-0.03%)
May 17, 2021 33.92 34.01 33.56 33.84 716,187 -0.15(-0.45%)
May 14, 2021 33.70 34.35 33.69 34.00 1,137,537 +0.42(+1.25%)
May 13, 2021 32.69 33.69 32.67 33.58 1,497,394 +0.99(+3.04%)
May 12, 2021 33.58 33.89 32.49 32.58 980,313 -1.16(-3.44%)
May 11, 2021 34.00 34.19 33.36 33.75 773,945 -0.52(-1.51%)
May 10, 2021 33.61 34.82 33.54 34.26 683,996 +0.84(+2.51%)
May 07, 2021 33.19 33.49 32.84 33.42 462,460 +0.33(+1.00%)
May 06, 2021 32.82 33.48 32.64 33.09 1,167,006 +0.28(+0.84%)
May 05, 2021 32.50 33.21 31.84 32.82 1,166,452 +0.33(+1.02%)
May 04, 2021 32.51 32.98 32.42 32.49 726,858 -0.03(-0.08%)
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.