Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.17 33.57 32.75 32.90 802,100 -0.25(-0.75%)
Aug 30, 2022 33.61 33.61 33.02 33.15 400,446 -0.45(-1.35%)
Aug 29, 2022 33.62 33.97 33.52 33.60 388,527 -0.36(-1.06%)
Aug 26, 2022 35.01 35.02 33.87 33.96 252,579 -1.16(-3.30%)
Aug 25, 2022 34.49 35.14 34.28 35.12 259,929 +0.78(+2.27%)
Aug 24, 2022 34.06 34.40 33.99 34.34 398,929 +0.35(+1.04%)
Aug 23, 2022 33.89 34.13 33.66 33.99 271,689 +0.12(+0.36%)
Aug 22, 2022 34.32 34.37 33.82 33.87 392,939 -1.06(-3.05%)
Aug 19, 2022 35.15 35.15 34.76 34.93 362,185 -0.30(-0.84%)
Aug 18, 2022 35.01 35.40 34.93 35.23 240,051 +0.24(+0.69%)
Aug 17, 2022 34.91 35.16 34.63 34.99 282,704 -0.08(-0.24%)
Aug 16, 2022 35.09 35.41 34.91 35.07 319,397 -0.08(-0.24%)
Aug 15, 2022 34.98 35.16 34.64 35.15 374,620 +0.18(+0.50%)
Aug 12, 2022 35.01 35.16 34.50 34.98 333,827 +0.34(+0.99%)
Aug 11, 2022 34.47 34.92 34.15 34.64 544,426 +0.42(+1.22%)
Aug 10, 2022 33.62 34.24 33.62 34.22 457,969 +0.94(+2.84%)
Aug 09, 2022 33.49 33.73 33.12 33.27 878,021 -0.31(-0.94%)
Aug 08, 2022 33.94 34.23 33.54 33.59 452,226 -0.19(-0.55%)
Aug 05, 2022 33.07 33.79 33.07 33.77 414,286 +0.25(+0.75%)
Aug 04, 2022 34.77 34.86 32.65 33.52 811,791 -1.44(-4.13%)
Aug 03, 2022 34.96 35.21 34.50 34.97 569,536 -0.01(-0.03%)
Aug 02, 2022 35.23 35.48 34.98 34.98 731,610 -0.46(-1.31%)
Aug 01, 2022 34.74 35.63 34.65 35.44 427,464 +0.48(+1.38%)
Jul 29, 2022 34.76 35.29 34.62 34.96 558,695 +0.27(+0.77%)
Jul 28, 2022 34.15 34.76 34.15 34.69 358,814 +0.73(+2.15%)
Jul 27, 2022 33.70 34.02 33.51 33.96 620,863 +0.26(+0.77%)
Jul 26, 2022 33.90 34.00 33.39 33.70 502,719 -0.21(-0.63%)
Jul 25, 2022 33.82 34.11 33.51 33.91 683,018 +0.06(+0.16%)
Jul 22, 2022 34.05 34.27 33.55 33.86 605,466 -0.52(-1.51%)
Jul 21, 2022 33.73 34.40 33.47 34.38 652,012 +0.85(+2.54%)
Jul 20, 2022 32.81 33.57 32.42 33.52 1,065,103 +0.71(+2.17%)
Jul 19, 2022 32.21 33.07 31.96 32.81 1,868,124 +0.94(+2.96%)
Jul 18, 2022 32.14 32.48 31.71 31.87 420,664 -0.04(-0.12%)
Jul 15, 2022 32.02 32.28 31.55 31.90 705,904 +0.06(+0.20%)
Jul 14, 2022 32.52 32.72 31.74 31.84 517,091 -1.36(-4.10%)
Jul 13, 2022 32.97 33.60 32.81 33.20 982,034 +0.06(+0.17%)
Jul 12, 2022 33.75 34.01 33.11 33.15 635,010 -0.82(-2.43%)
Jul 11, 2022 34.65 34.84 33.91 33.97 396,013 -0.77(-2.21%)
Jul 08, 2022 34.43 34.99 34.34 34.74 475,630 +0.15(+0.43%)
Jul 07, 2022 34.92 35.17 34.55 34.59 734,567 -0.04(-0.11%)
Jul 06, 2022 35.00 35.17 34.23 34.63 740,244 -0.27(-0.77%)
Jul 05, 2022 34.56 34.90 34.21 34.90 585,181 -0.11(-0.32%)
Jul 01, 2022 34.44 35.07 34.44 35.01 521,283 +0.39(+1.12%)
Jun 30, 2022 34.17 35.15 33.97 34.62 439,402 +0.16(+0.46%)
Jun 29, 2022 34.49 34.65 34.17 34.46 431,405 -0.02(-0.05%)
Jun 28, 2022 35.40 35.73 34.45 34.48 828,068 -0.64(-1.82%)
Jun 27, 2022 35.59 35.73 35.04 35.12 616,804 -0.45(-1.28%)
Jun 24, 2022 34.57 35.77 34.39 35.57 779,051 +1.26(+3.67%)
Jun 23, 2022 34.07 34.44 33.83 34.31 466,446 +0.36(+1.06%)
Jun 22, 2022 33.66 34.47 33.66 33.95 722,432 -0.22(-0.65%)
Jun 21, 2022 33.65 34.66 33.65 34.17 693,713 +0.69(+2.07%)
Jun 17, 2022 33.60 34.27 33.17 33.48 1,228,586 -0.06(-0.19%)
Jun 16, 2022 33.98 34.12 33.41 33.54 690,595 -1.14(-3.28%)
Jun 15, 2022 34.39 35.16 33.99 34.68 690,388 +0.36(+1.04%)
Jun 14, 2022 33.91 34.51 33.80 34.33 747,966 +0.35(+1.03%)
Jun 13, 2022 34.59 35.12 33.80 33.98 605,285 -1.74(-4.86%)
Jun 10, 2022 36.16 36.39 35.70 35.71 560,122 -0.82(-2.24%)
Jun 09, 2022 37.00 37.17 36.49 36.53 615,072 -0.60(-1.61%)
Jun 08, 2022 37.91 38.08 37.07 37.13 383,685 -0.88(-2.32%)
Jun 07, 2022 37.80 38.08 37.17 38.01 549,815 +0.01(+0.02%)
Jun 06, 2022 38.07 38.48 37.85 38.00 725,464 +0.37(+0.98%)
Jun 03, 2022 38.05 38.32 37.56 37.63 599,876 -0.62(-1.61%)
Jun 02, 2022 37.99 38.65 37.71 38.25 418,225 +0.28(+0.75%)
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.