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 (%)
Nov 30, 2021 34.59 34.97 34.18 34.26 851,871 -0.66(-1.90%)
Nov 29, 2021 35.23 35.44 34.81 34.92 670,662 +0.05(+0.13%)
Nov 26, 2021 34.99 35.29 34.29 34.87 321,806 -0.87(-2.44%)
Nov 24, 2021 35.46 35.83 35.18 35.74 296,109 +0.13(+0.36%)
Nov 23, 2021 35.79 36.27 35.61 35.62 322,751 -0.54(-1.50%)
Nov 22, 2021 36.42 36.99 36.14 36.16 436,348 -0.11(-0.30%)
Nov 19, 2021 36.86 37.14 36.25 36.27 1,132,621 -0.56(-1.53%)
Nov 18, 2021 37.09 36.97 36.65 36.83 662,006 -0.17(-0.47%)
Nov 17, 2021 36.35 37.13 36.09 37.00 923,108 +0.60(+1.64%)
Nov 16, 2021 35.62 36.48 35.45 36.41 829,228 +0.91(+2.55%)
Nov 15, 2021 34.92 35.57 34.83 35.50 483,879 +0.83(+2.38%)
Nov 12, 2021 34.80 34.95 34.51 34.67 299,715 +0.08(+0.24%)
Nov 11, 2021 34.92 34.92 34.45 34.59 457,774 -0.25(-0.73%)
Nov 10, 2021 35.37 34.71 34.85 324,666 -0.71(-1.99%)
Nov 09, 2021 36.05 36.08 35.40 35.55 260,813 -0.26(-0.73%)
Nov 08, 2021 35.44 35.99 35.32 35.82 441,150 +0.51(+1.44%)
Nov 05, 2021 36.02 36.59 35.20 35.31 604,228 -0.34(-0.94%)
Nov 04, 2021 36.05 36.98 35.27 35.64 741,227 -0.09(-0.25%)
Nov 03, 2021 34.03 35.92 34.03 35.73 852,992 +1.57(+4.59%)
Nov 02, 2021 34.47 34.47 33.97 34.17 312,314 -0.29(-0.84%)
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.