Indicators

Rayonier Inc REIT (NY: RYN )

29.82 -0.26 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.