Rayonier Inc. REIT Common Stock (NY:RYN)

22.18 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.18 22.24 21.84 22.18 1,251,251 +0.06(+0.27%)
Jun 27, 2025 22.75 22.80 22.05 22.12 2,450,134 -0.56(-2.47%)
Jun 26, 2025 22.42 22.70 22.35 22.68 1,039,334 +0.35(+1.57%)
Jun 25, 2025 22.69 22.86 22.30 22.33 1,033,947 -0.54(-2.36%)
Jun 24, 2025 22.86 23.00 22.68 22.87 1,460,086 +0.08(+0.35%)
Jun 23, 2025 22.60 22.81 22.45 22.79 1,287,324 +0.19(+0.84%)
Jun 20, 2025 22.68 22.85 22.50 22.60 1,568,618 -0.01(-0.04%)
Jun 18, 2025 22.44 22.76 22.42 22.61 913,226 +0.10(+0.44%)
Jun 17, 2025 22.90 22.95 22.30 22.51 1,540,383 -0.42(-1.83%)
Jun 16, 2025 23.36 23.36 22.91 22.93 1,115,439 -0.50(-2.13%)
Jun 13, 2025 23.75 23.85 23.32 23.43 631,111 -0.43(-1.80%)
Jun 12, 2025 23.73 23.93 23.62 23.86 563,130 +0.00(+0.00%)
Jun 11, 2025 24.22 24.29 23.78 23.86 591,666 -0.27(-1.12%)
Jun 10, 2025 23.81 24.30 23.73 24.13 1,011,400 +0.34(+1.43%)
Jun 09, 2025 23.55 23.93 23.38 23.79 765,142 +0.33(+1.41%)
Jun 06, 2025 23.65 23.76 23.37 23.46 609,981 +0.03(+0.13%)
Jun 05, 2025 23.47 23.58 23.21 23.43 576,059 -0.05(-0.21%)
Jun 04, 2025 23.37 23.59 23.35 23.48 939,651 +0.16(+0.69%)
Jun 03, 2025 23.18 23.38 22.87 23.32 1,050,619 +0.03(+0.13%)
Jun 02, 2025 23.46 23.58 23.13 23.29 788,506 -0.41(-1.73%)
May 30, 2025 23.68 23.98 23.59 23.70 1,551,841 -0.08(-0.34%)
May 29, 2025 23.42 23.88 23.39 23.78 717,293 +0.39(+1.67%)
May 28, 2025 23.63 23.75 23.11 23.39 1,224,744 -0.20(-0.85%)
May 27, 2025 23.42 23.75 23.04 23.59 1,735,437 +0.28(+1.20%)
May 23, 2025 23.23 23.36 23.10 23.31 569,491 -0.03(-0.13%)
May 22, 2025 23.27 23.48 23.20 23.34 657,229 +0.06(+0.26%)
May 21, 2025 23.82 23.92 23.26 23.28 658,497 -0.63(-2.63%)
May 20, 2025 24.00 24.15 23.86 23.91 690,261 -0.13(-0.54%)
May 19, 2025 23.92 24.11 23.78 24.04 1,009,492 -0.14(-0.58%)
May 16, 2025 24.03 24.21 24.00 24.18 855,659 +0.17(+0.71%)
May 15, 2025 23.67 24.11 23.61 24.01 1,009,701 +0.35(+1.48%)
May 14, 2025 23.78 23.82 23.52 23.66 866,263 -0.24(-1.00%)
May 13, 2025 24.20 24.20 23.74 23.90 1,052,562 -0.22(-0.91%)
May 12, 2025 23.83 24.12 23.75 24.12 968,182 +0.68(+2.90%)
May 09, 2025 23.46 23.68 23.32 23.44 919,237 +0.07(+0.30%)
May 08, 2025 23.61 23.79 23.32 23.37 1,198,858 -0.10(-0.43%)
May 07, 2025 22.89 23.59 22.80 23.47 1,653,678 +0.55(+2.40%)
May 06, 2025 23.12 23.34 22.87 22.92 1,588,855 -0.28(-1.21%)
May 05, 2025 23.57 23.71 23.12 23.20 1,748,405 -0.47(-1.99%)
May 02, 2025 23.91 24.05 23.49 23.67 1,737,297 +0.08(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.