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 34.05 34.29 33.76 33.95 633,240 -0.08(-0.24%)
Jul 29, 2021 33.72 34.14 33.72 34.03 302,711 +0.44(+1.31%)
Jul 28, 2021 33.99 34.16 33.56 33.59 460,504 -0.29(-0.85%)
Jul 27, 2021 33.53 33.93 33.26 33.88 559,578 +0.39(+1.16%)
Jul 26, 2021 33.29 33.62 33.25 33.49 417,432 +0.15(+0.46%)
Jul 23, 2021 32.81 33.35 32.64 33.34 595,688 +0.68(+2.07%)
Jul 22, 2021 32.77 32.77 32.39 32.66 327,911 -0.28(-0.85%)
Jul 21, 2021 32.72 33.49 32.72 32.94 629,115 +0.19(+0.58%)
Jul 20, 2021 32.49 33.19 32.18 32.75 846,957 +0.31(+0.94%)
Jul 19, 2021 33.40 33.51 32.13 32.45 1,329,992 -1.36(-4.02%)
Jul 16, 2021 34.08 34.08 33.60 33.80 1,531,005 -0.22(-0.63%)
Jul 15, 2021 33.72 34.16 33.44 34.02 1,114,910 +0.09(+0.27%)
Jul 14, 2021 33.72 34.10 33.43 33.93 1,258,103 +0.22(+0.64%)
Jul 13, 2021 34.04 34.51 33.62 33.71 1,688,437 -0.49(-1.42%)
Jul 12, 2021 34.36 34.53 33.97 34.20 744,766 -0.16(-0.47%)
Jul 09, 2021 33.89 34.48 33.28 34.36 951,959 +0.68(+2.00%)
Jul 08, 2021 33.63 34.54 33.57 33.69 1,906,561 -0.43(-1.27%)
Jul 07, 2021 32.87 34.25 32.68 34.12 1,348,353 +1.10(+3.33%)
Jul 06, 2021 33.06 33.22 32.31 33.02 1,157,010 +0.03(+0.08%)
Jul 02, 2021 32.48 32.99 32.35 32.99 1,039,039 +0.69(+2.15%)
Jul 01, 2021 32.46 32.62 32.01 32.30 792,051 -0.05(-0.14%)
Jun 30, 2021 32.00 32.51 32.00 32.35 1,195,947 +0.22(+0.67%)
Jun 29, 2021 32.18 32.70 31.93 32.13 645,920 +0.01(+0.03%)
Jun 28, 2021 32.27 32.32 31.77 32.12 1,097,755 -0.12(-0.36%)
Jun 25, 2021 31.79 32.33 31.78 32.24 1,394,069 +0.51(+1.62%)
Jun 24, 2021 31.35 31.75 31.08 31.72 873,661 +0.65(+2.09%)
Jun 23, 2021 30.91 31.23 30.73 31.08 1,064,505 +0.21(+0.67%)
Jun 22, 2021 30.97 31.03 30.61 30.87 438,390 -0.10(-0.32%)
Jun 21, 2021 30.94 31.15 30.74 30.97 624,908 +0.29(+0.94%)
Jun 18, 2021 30.58 30.89 30.43 30.68 2,394,282 -0.04(-0.12%)
Jun 17, 2021 30.94 31.07 30.23 30.72 868,645 -0.31(-0.99%)
Jun 16, 2021 31.19 31.35 30.87 31.02 848,403 -0.16(-0.52%)
Jun 15, 2021 31.81 31.81 30.82 31.18 1,003,379 -0.52(-1.65%)
Jun 14, 2021 32.37 32.37 31.45 31.71 842,281 -0.72(-2.23%)
Jun 11, 2021 32.29 32.53 32.16 32.43 441,568 +0.10(+0.30%)
Jun 10, 2021 32.52 32.52 32.14 32.33 626,742 -0.07(-0.22%)
Jun 09, 2021 32.59 32.69 32.23 32.40 482,112 -0.13(-0.41%)
Jun 08, 2021 32.35 32.65 32.07 32.54 832,781 +0.16(+0.50%)
Jun 07, 2021 32.80 32.83 32.35 32.38 564,364 -0.36(-1.09%)
Jun 04, 2021 33.26 33.26 32.47 32.73 1,253,889 -0.37(-1.11%)
Jun 03, 2021 33.71 33.99 32.90 33.10 1,304,687 -0.80(-2.37%)
Jun 02, 2021 34.40 34.40 33.07 33.90 1,423,337 -0.54(-1.58%)
Jun 01, 2021 34.23 34.46 34.08 34.45 1,265,293 +0.33(+0.97%)
May 28, 2021 34.38 34.38 33.80 34.12 977,068 -0.04(-0.10%)
May 27, 2021 34.26 34.43 34.05 34.15 700,315 +0.15(+0.45%)
May 26, 2021 33.72 34.14 33.55 34.00 660,126 +0.47(+1.41%)
May 25, 2021 33.66 33.87 33.35 33.53 665,507 -0.08(-0.24%)
May 24, 2021 33.89 33.99 33.49 33.61 576,628 +0.01(+0.03%)
May 21, 2021 33.56 33.64 33.08 33.60 2,348,841 +0.09(+0.27%)
May 20, 2021 33.64 33.64 33.21 33.51 1,094,134 -0.04(-0.11%)
May 19, 2021 33.28 33.56 32.56 33.55 975,973 -0.29(-0.87%)
May 18, 2021 33.93 34.08 33.65 33.84 947,295 -0.01(-0.03%)
May 17, 2021 33.93 34.02 33.57 33.85 716,037 -0.15(-0.45%)
May 14, 2021 33.71 34.36 33.70 34.00 1,137,298 +0.42(+1.25%)
May 13, 2021 32.70 33.70 32.68 33.58 1,497,080 +0.99(+3.04%)
May 12, 2021 33.58 33.90 32.49 32.59 980,107 -1.16(-3.44%)
May 11, 2021 34.01 34.20 33.37 33.75 773,782 -0.52(-1.51%)
May 10, 2021 33.62 34.82 33.55 34.27 683,852 +0.84(+2.51%)
May 07, 2021 33.20 33.49 32.85 33.43 462,363 +0.33(+1.00%)
May 06, 2021 32.82 33.48 32.65 33.10 1,166,761 +0.28(+0.84%)
May 05, 2021 32.51 33.22 31.85 32.82 1,166,207 +0.33(+1.02%)
May 04, 2021 32.52 32.98 32.43 32.49 726,705 -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.