Indicators

Rayonier Inc REIT (NY: RYN )

29.55 -0.33 (-1.10%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.71	34.71	34.12	34.45	967,807	-0.04(-0.10%)
May 27, 2021	34.59	34.76	34.37	34.48	693,677	+0.15(+0.45%)
May 26, 2021	34.04	34.46	33.87	34.33	653,869	+0.48(+1.41%)
May 25, 2021	33.99	34.19	33.67	33.85	659,199	-0.08(-0.24%)
May 24, 2021	34.21	34.31	33.81	33.93	571,163	+0.01(+0.03%)
May 21, 2021	33.88	33.96	33.40	33.92	2,326,579	+0.09(+0.27%)
May 20, 2021	33.96	33.96	33.53	33.83	1,083,764	-0.04(-0.11%)
May 19, 2021	33.60	33.88	32.87	33.87	966,723	-0.30(-0.87%)
May 18, 2021	34.26	34.41	33.98	34.17	938,317	-0.01(-0.03%)
May 17, 2021	34.26	34.35	33.89	34.17	709,250	-0.15(-0.45%)
May 14, 2021	34.03	34.69	34.02	34.33	1,126,519	+0.42(+1.25%)
May 13, 2021	33.01	34.02	32.99	33.90	1,482,890	+1.00(+3.04%)
May 12, 2021	33.90	34.22	32.80	32.90	970,818	-1.17(-3.44%)
May 11, 2021	34.34	34.53	33.69	34.08	766,449	-0.52(-1.51%)
May 10, 2021	33.94	35.16	33.87	34.60	677,371	+0.85(+2.51%)
May 07, 2021	33.52	33.81	33.16	33.75	457,981	+0.33(+1.00%)
May 06, 2021	33.14	33.81	32.96	33.42	1,155,702	+0.28(+0.84%)
May 05, 2021	32.82	33.54	32.15	33.14	1,155,153	+0.33(+1.02%)
May 04, 2021	32.83	33.30	32.74	32.80	719,817	-0.03(-0.08%)

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.