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 (%)
Sep 29, 2023 27.66 27.84 27.44 27.55 562,279 +0.21(+0.78%)
Sep 28, 2023 27.03 27.51 26.96 27.34 867,060 +0.19(+0.71%)
Sep 27, 2023 27.39 27.42 26.84 27.14 916,557 -0.15(-0.53%)
Sep 26, 2023 27.26 27.32 27.10 27.29 574,603 -0.20(-0.74%)
Sep 25, 2023 27.46 27.71 27.48 27.49 475,793 -0.15(-0.56%)
Sep 22, 2023 28.01 28.16 27.65 27.65 430,907 -0.34(-1.21%)
Sep 21, 2023 28.13 28.28 27.85 27.98 457,808 -0.28(-0.99%)
Sep 20, 2023 28.88 28.91 28.22 28.27 543,873 -0.37(-1.28%)
Sep 19, 2023 29.26 29.36 28.61 28.63 1,141,566 -0.65(-2.21%)
Sep 18, 2023 29.34 29.50 29.01 29.28 356,848 -0.01(-0.03%)
Sep 15, 2023 29.30 29.51 29.04 29.29 4,011,186 -0.16(-0.56%)
Sep 14, 2023 29.07 29.48 28.87 29.46 583,435 +0.69(+2.41%)
Sep 13, 2023 28.90 28.98 28.67 28.76 571,363 -0.06(-0.20%)
Sep 12, 2023 28.81 29.01 28.69 28.82 552,355 -0.01(-0.03%)
Sep 11, 2023 28.47 28.83 28.35 28.83 597,228 +0.45(+1.59%)
Sep 08, 2023 28.29 28.58 28.07 28.38 531,876 +0.09(+0.31%)
Sep 07, 2023 28.37 28.53 28.15 28.29 513,062 -0.13(-0.47%)
Sep 06, 2023 27.86 28.47 27.82 28.43 635,615 +0.62(+2.24%)
Sep 05, 2023 28.52 28.73 27.69 27.80 1,002,066 -1.06(-3.69%)
Sep 01, 2023 28.82 29.17 28.76 28.87 371,016 +0.20(+0.70%)
Aug 31, 2023 28.75 28.82 28.48 28.67 660,879 +0.01(+0.03%)
Aug 30, 2023 28.81 28.84 28.51 28.66 460,244 -0.10(-0.33%)
Aug 29, 2023 28.76 28.85 28.55 28.75 456,071 -0.19(-0.66%)
Aug 28, 2023 28.81 29.52 28.81 28.95 314,976 +0.18(+0.63%)
Aug 25, 2023 28.95 28.95 28.65 28.76 595,649 -0.01(-0.03%)
Aug 24, 2023 29.43 29.67 28.73 28.77 679,608 -0.71(-2.41%)
Aug 23, 2023 29.04 29.51 29.04 29.48 271,397 +0.62(+2.16%)
Aug 22, 2023 29.08 29.09 28.79 28.86 304,590 -0.03(-0.10%)
Aug 21, 2023 28.84 29.03 28.67 28.89 510,590 -0.04(-0.13%)
Aug 18, 2023 28.82 29.25 28.76 28.93 365,705 -0.16(-0.56%)
Aug 17, 2023 29.35 29.46 29.00 29.09 325,402 -0.25(-0.85%)
Aug 16, 2023 29.35 29.66 29.32 29.34 327,519 -0.10(-0.33%)
Aug 15, 2023 29.73 29.86 29.37 29.43 414,002 -0.58(-1.92%)
Aug 14, 2023 30.16 30.33 29.92 30.01 326,598 -0.28(-0.92%)
Aug 11, 2023 30.27 30.62 30.12 30.29 333,017 -0.05(-0.16%)
Aug 10, 2023 30.72 30.76 30.11 30.34 273,065 -0.31(-1.00%)
Aug 09, 2023 30.54 30.94 29.66 30.64 471,501 +0.06(+0.19%)
Aug 08, 2023 30.14 30.62 30.13 30.59 461,753 +0.11(+0.35%)
Aug 07, 2023 30.90 31.27 30.40 30.48 606,398 -0.32(-1.03%)
Aug 04, 2023 31.27 31.44 30.65 30.80 811,306 -0.38(-1.23%)
Aug 03, 2023 30.75 31.41 29.86 31.18 729,264 +0.29(+0.93%)
Aug 02, 2023 31.24 31.42 30.86 30.89 580,892 -0.69(-2.19%)
Aug 01, 2023 31.52 31.79 31.38 31.58 722,373 -0.17(-0.54%)
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%)
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.