Rayonier Inc REIT (NY: RYN )

30.07 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 29.93 29.93 29.63 29.79 380,265 -0.06(-0.20%)
Jun 12, 2024 30.36 30.38 29.71 29.84 465,194 +0.13(+0.43%)
Jun 11, 2024 29.67 29.85 29.35 29.72 468,993 -0.13(-0.43%)
Jun 10, 2024 29.82 29.96 29.42 29.84 451,016 -0.26(-0.86%)
Jun 07, 2024 29.96 30.22 29.72 30.10 349,177 -0.21(-0.69%)
Jun 06, 2024 30.08 30.32 29.95 30.31 380,587 +0.30(+0.99%)
Jun 05, 2024 30.03 30.07 29.72 30.01 385,859 +0.08(+0.26%)
Jun 04, 2024 29.83 30.15 29.71 29.93 642,274 +0.05(+0.17%)
Jun 03, 2024 29.87 30.16 29.63 29.88 586,461 +0.15(+0.50%)
May 31, 2024 29.40 29.85 29.29 29.74 1,053,892 +0.48(+1.63%)
May 30, 2024 28.89 29.30 28.80 29.26 446,118 +0.61(+2.14%)
May 29, 2024 28.61 28.70 28.38 28.65 239,269 -0.18(-0.62%)
May 28, 2024 29.34 29.36 28.68 28.82 355,399 -0.39(-1.32%)
May 24, 2024 29.17 29.29 29.01 29.21 258,508 +0.15(+0.51%)
May 23, 2024 29.59 29.59 29.03 29.06 350,549 -0.53(-1.81%)
May 22, 2024 29.81 29.98 29.45 29.60 406,684 -0.35(-1.16%)
May 21, 2024 29.82 29.97 29.74 29.94 361,896 +0.09(+0.30%)
May 20, 2024 29.99 30.05 29.65 29.85 349,349 -0.23(-0.76%)
May 17, 2024 30.01 30.21 29.78 30.08 306,577 +0.15(+0.50%)
May 16, 2024 29.84 30.14 29.79 29.93 689,438 +0.03(+0.10%)
May 15, 2024 30.26 30.26 29.83 29.90 327,804 +0.07(+0.23%)
May 14, 2024 30.01 30.16 29.79 29.83 322,526 +0.07(+0.23%)
May 13, 2024 29.58 29.78 29.35 29.77 427,382 +0.39(+1.31%)
May 10, 2024 29.44 29.54 29.24 29.38 315,145 -0.01(-0.03%)
May 09, 2024 29.47 29.56 29.34 29.39 334,087 +0.03(+0.10%)
May 08, 2024 29.27 29.54 29.20 29.36 388,865 -0.03(-0.10%)
May 07, 2024 29.82 30.09 29.36 29.39 551,064 -0.29(-0.97%)
May 06, 2024 29.37 29.75 29.20 29.68 417,330 +0.59(+2.04%)
May 03, 2024 29.49 29.82 28.83 29.08 451,549 -0.06(-0.20%)
May 02, 2024 29.22 29.49 28.35 29.14 872,542 -0.37(-1.24%)
May 01, 2024 29.53 30.10 29.36 29.51 457,176 +0.13(+0.44%)
Apr 30, 2024 29.59 29.79 29.37 29.38 314,697 -0.49(-1.63%)
Apr 29, 2024 30.13 30.21 29.63 29.86 314,267 -0.01(-0.03%)
Apr 26, 2024 30.01 30.04 29.63 29.87 236,622 +0.04(+0.13%)
Apr 25, 2024 29.60 29.93 29.23 29.83 304,602 -0.16(-0.53%)
Apr 24, 2024 29.96 30.22 29.81 29.99 284,214 -0.17(-0.56%)
Apr 23, 2024 30.25 30.56 30.16 30.16 326,249 -0.04(-0.13%)
Apr 22, 2024 30.07 30.30 29.79 30.20 355,735 +0.14(+0.46%)
Apr 19, 2024 29.92 30.11 29.61 30.06 418,649 +0.10(+0.33%)
Apr 18, 2024 30.21 30.34 29.91 29.96 316,258 -0.04(-0.13%)
Apr 17, 2024 30.31 30.44 29.90 30.00 415,733 -0.27(-0.88%)
Apr 16, 2024 30.53 30.57 29.97 30.27 507,614 -0.56(-1.83%)
Apr 15, 2024 31.38 31.56 30.68 30.84 489,532 -0.55(-1.77%)
Apr 12, 2024 31.39 31.51 31.13 31.39 465,177 -0.05(-0.16%)
Apr 11, 2024 31.20 31.62 30.94 31.44 358,311 +0.40(+1.28%)
Apr 10, 2024 31.45 31.65 30.68 31.04 331,754 -1.15(-3.57%)
Apr 09, 2024 31.97 32.22 31.73 32.19 234,647 +0.42(+1.31%)
Apr 08, 2024 31.81 31.93 31.61 31.78 272,013 +0.13(+0.41%)
Apr 05, 2024 31.68 31.88 31.53 31.65 426,999 +0.00(+0.00%)
Apr 04, 2024 32.03 32.18 31.45 31.65 402,121 -0.15(-0.47%)
Apr 03, 2024 31.61 31.92 31.48 31.80 569,089 +0.13(+0.41%)
Apr 02, 2024 31.76 31.89 31.51 31.67 626,207 -0.50(-1.54%)
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.