Skip to main content

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.53 36.47 35.50 36.25 1,242,179 +0.29(+0.81%)
Feb 25, 2022 34.50 36.00 34.61 35.96 721,023 +1.63(+4.73%)
Feb 24, 2022 33.13 34.46 33.13 34.33 577,772 +0.55(+1.62%)
Feb 23, 2022 35.28 35.49 33.77 33.78 502,105 -1.11(-3.19%)
Feb 22, 2022 35.06 35.18 34.61 34.90 344,399 -0.29(-0.83%)
Feb 18, 2022 35.19 0 -0.05(-0.16%)
Feb 17, 2022 34.93 35.43 34.71 35.24 601,060 +0.12(+0.34%)
Feb 16, 2022 34.82 35.25 34.41 35.13 423,566 +0.55(+1.58%)
Feb 15, 2022 34.28 34.82 34.28 34.58 344,531 +0.63(+1.86%)
Feb 14, 2022 34.19 34.57 33.77 33.95 619,397 -0.26(-0.77%)
Feb 11, 2022 34.35 34.86 33.93 34.21 449,835 -0.27(-0.79%)
Feb 10, 2022 34.96 35.59 34.25 34.49 415,006 -0.89(-2.53%)
Feb 09, 2022 35.52 35.60 35.23 35.38 522,598 +0.34(+0.96%)
Feb 08, 2022 34.45 35.46 34.31 35.04 619,015 +0.70(+2.05%)
Feb 07, 2022 34.40 34.71 33.97 34.34 592,907 +0.35(+1.02%)
Feb 04, 2022 33.70 34.34 33.28 33.99 577,038 +0.08(+0.24%)
Feb 03, 2022 32.82 34.29 33.91 1,500,508 +0.68(+2.06%)
Feb 02, 2022 33.14 33.60 32.83 33.23 1,044,879 +0.18(+0.55%)
Feb 01, 2022 33.38 33.40 32.50 33.04 593,474 -0.32(-0.96%)
Jan 31, 2022 32.93 33.39 33.36 957,346 +0.25(+0.74%)
Jan 28, 2022 32.23 33.10 31.77 33.12 985,579 +0.90(+2.81%)
Jan 27, 2022 32.51 33.00 31.99 32.21 401,457 -0.20(-0.62%)
Jan 26, 2022 33.18 33.29 32.22 32.41 552,500 -0.39(-1.20%)
Jan 25, 2022 33.16 33.25 32.08 32.81 529,167 -0.64(-1.91%)
Jan 24, 2022 32.62 33.53 32.28 33.45 1,050,235 +0.41(+1.24%)
Jan 21, 2022 33.41 33.58 32.88 33.03 1,029,289 -0.29(-0.88%)
Jan 20, 2022 34.35 34.42 33.30 33.33 948,355 -0.95(-2.77%)
Jan 19, 2022 34.96 35.19 34.17 34.28 620,296 -0.46(-1.31%)
Jan 18, 2022 35.45 35.69 34.60 34.73 521,294 -1.15(-3.21%)
Jan 14, 2022 35.88 0 -1.16(-3.13%)
Jan 13, 2022 36.78 37.23 36.67 37.04 482,233 +0.45(+1.22%)
Jan 12, 2022 36.50 37.00 36.49 36.60 400,411 +0.11(+0.30%)
Jan 11, 2022 35.57 36.52 35.23 36.49 748,979 +0.95(+2.67%)
Jan 10, 2022 35.55 35.59 34.97 35.54 397,908 +0.04(+0.10%)
Jan 07, 2022 35.50 35.76 34.98 35.50 564,756 -0.15(-0.41%)
Jan 06, 2022 35.94 36.19 35.56 35.65 331,519 -0.29(-0.81%)
Jan 05, 2022 36.67 37.02 35.75 35.94 468,752 -0.81(-2.21%)
Jan 04, 2022 36.45 37.17 36.45 36.75 344,507 +0.37(+1.00%)
Jan 03, 2022 36.88 37.42 36.12 36.39 786,250 -0.47(-1.26%)
Dec 31, 2021 36.84 37.07 36.74 36.85 264,933 -0.03(-0.07%)
Dec 30, 2021 36.94 37.22 36.84 36.88 291,264 +0.05(+0.12%)
Dec 29, 2021 36.44 36.91 36.29 36.83 359,323 +0.48(+1.33%)
Dec 28, 2021 36.12 36.41 36.10 36.35 332,935 +0.37(+1.04%)
Dec 27, 2021 35.38 35.98 35.20 35.97 453,028 +0.61(+1.73%)
Dec 23, 2021 35.76 36.08 34.98 35.36 404,650 -0.27(-0.77%)
Dec 22, 2021 35.32 35.82 35.32 35.64 419,706 +0.40(+1.14%)
Dec 21, 2021 35.16 35.67 35.07 35.24 457,296 +0.34(+0.97%)
Dec 20, 2021 35.45 35.82 34.31 34.90 516,092 -0.90(-2.53%)
Dec 17, 2021 35.69 36.47 35.66 35.80 1,892,573 +0.04(+0.10%)
Dec 16, 2021 35.63 36.04 35.49 35.76 692,222 +0.26(+0.75%)
Dec 15, 2021 34.94 35.53 34.77 35.50 727,101 +0.31(+0.88%)
Dec 14, 2021 35.91 36.10 35.03 35.19 519,822 -0.94(-2.61%)
Dec 13, 2021 35.36 36.49 35.36 36.13 873,222 +0.73(+2.07%)
Dec 10, 2021 35.22 35.49 35.01 35.40 387,955 +0.24(+0.67%)
Dec 09, 2021 35.26 35.55 34.94 35.16 335,228 -0.38(-1.07%)
Dec 08, 2021 35.45 35.68 35.34 35.55 287,833 +0.04(+0.10%)
Dec 07, 2021 35.27 35.75 35.18 35.51 413,475 +0.51(+1.45%)
Dec 06, 2021 34.66 35.16 34.38 35.00 529,034 +0.72(+2.09%)
Dec 03, 2021 34.42 34.75 33.78 34.28 429,610 +0.21(+0.61%)
Dec 02, 2021 33.69 34.56 33.58 34.08 1,022,473 +0.62(+1.84%)
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.