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 (%)
Jul 31, 2023 31.33 31.95 31.33 31.76 569,323 +0.42(+1.35%)
Jul 28, 2023 31.40 31.54 31.04 31.33 645,394 +0.14(+0.46%)
Jul 27, 2023 31.73 31.78 31.15 31.19 438,343 -0.39(-1.24%)
Jul 26, 2023 31.46 31.69 31.18 31.58 481,375 +0.11(+0.34%)
Jul 25, 2023 31.29 31.61 31.24 31.48 330,871 +0.16(+0.52%)
Jul 24, 2023 31.09 31.41 31.01 31.31 473,715 +0.18(+0.58%)
Jul 21, 2023 31.06 31.32 30.81 31.13 299,253 +0.14(+0.46%)
Jul 20, 2023 31.08 31.29 30.76 30.99 475,549 +0.08(+0.25%)
Jul 19, 2023 31.04 31.06 30.54 30.91 355,664 +0.01(+0.03%)
Jul 18, 2023 30.25 30.93 30.14 30.90 508,162 +0.58(+1.90%)
Jul 17, 2023 30.27 30.48 30.11 30.33 314,974 -0.15(-0.50%)
Jul 14, 2023 30.28 30.59 30.16 30.48 311,224 +0.04(+0.13%)
Jul 13, 2023 30.44 30.61 30.33 30.44 367,307 +0.10(+0.32%)
Jul 12, 2023 30.61 30.66 30.27 30.35 514,544 +0.12(+0.41%)
Jul 11, 2023 29.56 30.25 29.56 30.22 587,776 +0.72(+2.44%)
Jul 10, 2023 29.77 30.08 29.48 29.50 462,715 -0.24(-0.81%)
Jul 07, 2023 29.34 29.84 29.19 29.74 445,561 +0.20(+0.68%)
Jul 06, 2023 28.98 29.65 28.77 29.54 605,917 +0.17(+0.59%)
Jul 05, 2023 29.89 29.99 29.36 29.37 666,062 -0.67(-2.23%)
Jul 03, 2023 30.07 30.31 29.94 30.04 209,469 -0.07(-0.22%)
Jun 30, 2023 30.09 30.15 29.66 30.11 1,095,581 +0.27(+0.90%)
Jun 29, 2023 29.45 29.90 29.12 29.84 679,091 +0.29(+0.97%)
Jun 28, 2023 28.52 29.57 28.36 29.55 1,108,402 +1.15(+4.05%)
Jun 27, 2023 27.72 28.43 27.69 28.40 491,083 +0.69(+2.49%)
Jun 26, 2023 27.28 27.76 27.24 27.71 448,455 +0.46(+1.69%)
Jun 23, 2023 27.67 27.91 27.18 27.25 517,335 -0.67(-2.40%)
Jun 22, 2023 28.10 28.14 27.77 27.92 454,731 -0.29(-1.02%)
Jun 21, 2023 28.75 28.82 28.20 28.21 458,988 -0.77(-2.65%)
Jun 20, 2023 29.31 29.31 28.65 28.97 468,109 -0.54(-1.82%)
Jun 16, 2023 29.66 29.78 29.00 29.51 1,655,681 -0.05(-0.16%)
Jun 15, 2023 28.96 29.64 28.78 29.56 475,878 +0.46(+1.56%)
Jun 14, 2023 29.04 29.42 28.93 29.10 477,554 +0.00(+0.00%)
Jun 13, 2023 28.89 29.36 28.89 29.10 314,358 +0.15(+0.53%)
Jun 12, 2023 28.69 29.14 28.45 28.95 489,538 +0.41(+1.43%)
Jun 09, 2023 28.89 28.92 28.46 28.54 328,530 -0.23(-0.79%)
Jun 08, 2023 28.92 29.05 28.50 28.77 359,516 -0.14(-0.49%)
Jun 07, 2023 28.75 29.10 28.68 28.91 348,655 +0.31(+1.10%)
Jun 06, 2023 28.35 28.74 28.34 28.60 417,113 +0.34(+1.21%)
Jun 05, 2023 28.29 28.53 28.10 28.26 407,538 -0.22(-0.77%)
Jun 02, 2023 28.61 28.83 28.46 28.48 429,231 +0.24(+0.84%)
Jun 01, 2023 27.99 28.28 27.62 28.24 464,031 +0.39(+1.40%)
May 31, 2023 27.96 28.04 27.64 27.85 1,194,006 -0.11(-0.41%)
May 30, 2023 27.88 28.04 27.64 27.96 856,551 +0.22(+0.79%)
May 26, 2023 27.55 27.76 27.22 27.75 662,622 +0.20(+0.72%)
May 25, 2023 27.49 27.65 27.16 27.55 350,702 -0.01(-0.03%)
May 24, 2023 27.91 28.02 27.42 27.56 364,078 -0.51(-1.83%)
May 23, 2023 28.25 28.40 27.96 28.07 420,970 -0.33(-1.17%)
May 22, 2023 28.45 28.53 28.03 28.40 291,120 -0.07(-0.23%)
May 19, 2023 28.33 28.61 28.26 28.47 424,156 +0.40(+1.42%)
May 18, 2023 27.87 28.10 27.73 28.07 402,117 +0.09(+0.31%)
May 17, 2023 27.81 28.08 27.52 27.98 460,824 +0.24(+0.86%)
May 16, 2023 28.14 28.38 27.68 27.75 493,297 -0.66(-2.34%)
May 15, 2023 28.31 28.44 28.02 28.41 374,957 +0.22(+0.78%)
May 12, 2023 28.58 28.65 27.84 28.19 493,507 -0.31(-1.10%)
May 11, 2023 28.58 28.64 28.38 28.51 396,536 -0.38(-1.32%)
May 10, 2023 29.01 29.13 28.60 28.89 483,609 +0.18(+0.63%)
May 09, 2023 28.30 28.78 28.11 28.71 619,926 +0.24(+0.83%)
May 08, 2023 28.33 28.68 28.30 28.47 477,144 +0.02(+0.07%)
May 05, 2023 28.61 29.06 28.31 28.45 626,155 +0.04(+0.13%)
May 04, 2023 27.88 28.50 26.42 28.41 1,956,637 -0.97(-3.30%)
May 03, 2023 29.40 30.01 29.36 29.38 571,233 +0.13(+0.45%)
May 02, 2023 29.51 29.63 28.92 29.25 390,899 -0.49(-1.66%)
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.