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 (%)
Apr 28, 2023 29.57 29.91 29.51 29.78 414,910 +0.22(+0.74%)
Apr 27, 2023 29.36 29.73 29.26 29.56 300,492 +0.29(+1.01%)
Apr 26, 2023 29.84 29.95 29.15 29.27 502,594 -0.66(-2.22%)
Apr 25, 2023 30.15 30.23 29.93 29.93 285,704 -0.30(-1.01%)
Apr 24, 2023 30.54 30.54 29.87 30.24 322,454 -0.37(-1.21%)
Apr 21, 2023 30.89 30.90 30.28 30.61 244,485 -0.18(-0.59%)
Apr 20, 2023 31.27 31.42 30.69 30.79 278,872 -0.55(-1.76%)
Apr 19, 2023 30.80 31.37 30.60 31.34 387,496 +0.36(+1.16%)
Apr 18, 2023 31.04 31.22 30.84 30.98 304,756 -0.04(-0.12%)
Apr 17, 2023 30.79 31.07 30.56 31.02 529,058 +0.34(+1.11%)
Apr 14, 2023 31.58 31.67 30.55 30.67 465,501 -0.85(-2.68%)
Apr 13, 2023 31.21 31.57 31.12 31.52 447,590 +0.31(+1.00%)
Apr 12, 2023 31.95 31.95 31.16 31.21 617,862 -0.39(-1.23%)
Apr 11, 2023 31.35 31.87 31.29 31.60 330,605 +0.20(+0.64%)
Apr 10, 2023 31.08 31.65 31.08 31.40 377,977 +0.09(+0.30%)
Apr 06, 2023 31.65 31.65 31.21 31.30 283,647 -0.27(-0.84%)
Apr 05, 2023 31.32 31.65 31.17 31.57 386,013 +0.27(+0.85%)
Apr 04, 2023 31.45 31.46 31.08 31.30 819,696 -0.18(-0.57%)
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.