Skip to main content

Rayonier Inc REIT (NY: RYN )

29.09 +0.20 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.38 24.87 24.05 24.75 685,281 +0.41(+1.70%)
Nov 27, 2020 24.71 24.88 24.11 24.33 181,005 -0.39(-1.56%)
Nov 25, 2020 24.83 25.00 24.42 24.72 334,233 -0.04(-0.14%)
Nov 24, 2020 24.61 24.90 24.59 24.75 304,699 +0.30(+1.22%)
Nov 23, 2020 24.49 24.67 24.32 24.46 392,051 +0.16(+0.65%)
Nov 20, 2020 23.98 24.35 23.97 24.30 471,069 +0.22(+0.91%)
Nov 19, 2020 23.95 24.23 23.73 24.08 320,655 +0.04(+0.18%)
Nov 18, 2020 24.26 24.42 24.03 24.03 336,003 -0.29(-1.19%)
Nov 17, 2020 24.21 24.46 23.89 24.32 472,897 -0.09(-0.36%)
Nov 16, 2020 24.53 24.78 24.17 24.41 513,414 +0.41(+1.72%)
Nov 13, 2020 23.71 24.23 23.45 24.00 454,448 +0.43(+1.83%)
Nov 12, 2020 23.89 24.01 23.33 23.57 491,714 -0.35(-1.47%)
Nov 11, 2020 23.55 23.99 23.16 23.92 579,453 +0.60(+2.56%)
Nov 10, 2020 23.05 23.35 22.84 23.32 312,652 +0.32(+1.41%)
Nov 09, 2020 24.15 24.91 22.93 23.00 540,679 +0.20(+0.89%)
Nov 06, 2020 23.21 23.26 22.66 22.80 224,150 -0.36(-1.56%)
Nov 05, 2020 23.00 23.19 22.72 23.16 269,127 +0.43(+1.89%)
Nov 04, 2020 22.92 22.94 22.65 22.72 395,204 -0.27(-1.18%)
Nov 03, 2020 22.73 23.09 22.55 23.00 481,208 +0.61(+2.75%)
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.