Indicators

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.04	41.29	39.98	40.09	840,545	-1.22(-2.94%)
Apr 28, 2022	40.91	41.55	40.32	41.31	591,573	+0.84(+2.06%)
Apr 27, 2022	40.60	41.22	40.45	40.47	585,931	-0.06(-0.14%)
Apr 26, 2022	40.92	41.13	40.46	40.53	615,203	-0.54(-1.31%)
Apr 25, 2022	40.74	41.12	40.09	41.06	680,511	+0.13(+0.32%)
Apr 22, 2022	41.55	41.80	40.91	40.93	527,955	-0.71(-1.69%)
Apr 21, 2022	42.28	42.57	41.52	41.64	1,004,220	-0.53(-1.25%)
Apr 20, 2022	42.01	42.46	41.96	42.17	448,749	+0.40(+0.96%)
Apr 19, 2022	40.88	41.84	40.88	41.77	679,456	+0.89(+2.18%)
Apr 18, 2022	41.20	41.64	40.68	40.88	489,598	-0.50(-1.21%)
Apr 14, 2022	40.46	41.45	40.38	41.38	488,831	+0.76(+1.87%)
Apr 13, 2022	40.35	41.00	40.04	40.62	471,262	+0.08(+0.21%)
Apr 12, 2022	40.46	40.73	40.26	40.54	574,012	+0.29(+0.71%)
Apr 11, 2022	40.06	40.55	39.97	40.25	455,821	+0.15(+0.37%)
Apr 08, 2022	39.39	40.42	39.15	40.10	525,667	+0.79(+2.01%)
Apr 07, 2022	39.09	39.42	38.68	39.31	713,039	+0.41(+1.05%)
Apr 06, 2022	38.59	39.26	38.36	38.90	583,330	+0.32(+0.84%)
Apr 05, 2022	38.88	39.34	38.39	38.58	448,710	-0.55(-1.40%)
Apr 04, 2022	38.92	39.17	38.64	39.13	453,166	+0.32(+0.81%)

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.