Indicators

Rayonier Inc REIT (NY: RYN )

29.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.10	35.64	34.96	35.30	553,284	+0.27(+0.77%)
Jul 28, 2022	34.49	35.10	34.49	35.03	355,338	+0.74(+2.15%)
Jul 27, 2022	34.03	34.36	33.83	34.29	614,849	+0.26(+0.77%)
Jul 26, 2022	34.23	34.33	33.71	34.03	497,849	-0.22(-0.63%)
Jul 25, 2022	34.15	34.45	33.83	34.25	676,403	+0.06(+0.16%)
Jul 22, 2022	34.39	34.60	33.88	34.19	599,602	-0.52(-1.51%)
Jul 21, 2022	34.06	34.73	33.80	34.71	645,697	+0.86(+2.54%)
Jul 20, 2022	33.13	33.89	32.74	33.85	1,054,787	+0.72(+2.17%)
Jul 19, 2022	32.52	33.39	32.27	33.13	1,850,030	+0.95(+2.96%)
Jul 18, 2022	32.45	32.80	32.02	32.18	416,589	-0.04(-0.12%)
Jul 15, 2022	32.34	32.60	31.86	32.22	699,066	+0.07(+0.20%)
Jul 14, 2022	32.84	33.04	32.05	32.15	512,082	-1.37(-4.10%)
Jul 13, 2022	33.29	33.93	33.13	33.53	972,522	+0.06(+0.17%)
Jul 12, 2022	34.08	34.34	33.43	33.47	628,860	-0.83(-2.43%)
Jul 11, 2022	34.99	35.18	34.25	34.30	392,177	-0.78(-2.21%)
Jul 08, 2022	34.77	35.33	34.68	35.08	471,023	+0.15(+0.43%)
Jul 07, 2022	35.26	35.52	34.89	34.93	727,452	-0.04(-0.11%)
Jul 06, 2022	35.34	35.52	34.56	34.97	733,075	-0.27(-0.77%)
Jul 05, 2022	34.90	35.24	34.54	35.24	579,513	-0.11(-0.32%)

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.