Skip to main content

Rayonier Inc REIT (NY: RYN )

31.74 +0.10 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 31.66 31.91 31.54 31.74 297,092 +0.10(+0.32%)
Oct 11, 2024 31.49 31.73 31.39 31.64 335,610 +0.30(+0.96%)
Oct 10, 2024 31.52 31.54 31.23 31.34 418,433 -0.28(-0.89%)
Oct 09, 2024 31.50 31.71 31.36 31.62 512,789 -0.01(-0.03%)
Oct 08, 2024 31.69 31.80 31.45 31.63 375,929 -0.03(-0.09%)
Oct 07, 2024 31.64 31.68 31.35 31.66 356,405 -0.12(-0.38%)
Oct 04, 2024 31.40 31.88 31.32 31.78 656,564 +0.20(+0.63%)
Oct 03, 2024 31.69 31.73 31.29 31.58 506,410 -0.24(-0.75%)
Oct 02, 2024 31.63 31.97 31.56 31.82 328,676 -0.02(-0.06%)
Oct 01, 2024 32.21 32.23 31.62 31.84 623,745 -0.34(-1.06%)
Sep 30, 2024 32.02 32.35 31.90 32.18 1,315,764 +0.03(+0.09%)
Sep 27, 2024 32.01 32.51 31.99 32.15 645,503 +0.40(+1.26%)
Sep 26, 2024 31.84 32.07 31.63 31.75 1,368,161 -0.01(-0.03%)
Sep 25, 2024 32.26 32.39 31.58 31.76 563,360 -0.49(-1.52%)
Sep 24, 2024 31.85 32.34 31.85 32.25 568,050 +0.34(+1.07%)
Sep 23, 2024 31.98 32.10 31.65 31.91 571,284 +0.04(+0.13%)
Sep 20, 2024 31.74 31.97 31.47 31.87 2,185,933 +0.10(+0.31%)
Sep 19, 2024 31.90 32.13 31.77 31.77 517,803 +0.19(+0.60%)
Sep 18, 2024 31.88 31.93 31.22 31.58 529,236 -0.12(-0.38%)
Sep 17, 2024 31.65 31.89 31.59 31.70 447,670 +0.11(+0.35%)
Sep 16, 2024 31.87 32.02 31.54 31.59 453,059 -0.16(-0.49%)
Sep 13, 2024 31.47 31.94 31.22 31.75 634,783 +0.54(+1.71%)
Sep 12, 2024 30.39 31.31 30.39 31.21 639,479 +0.64(+2.11%)
Sep 11, 2024 30.30 30.58 29.89 30.57 492,561 +0.00(+0.00%)
Sep 10, 2024 30.07 30.77 29.88 30.57 413,190 +0.57(+1.92%)
Sep 09, 2024 30.40 30.68 29.81 29.99 418,575 -0.49(-1.59%)
Sep 06, 2024 30.42 30.70 30.18 30.48 348,452 +0.12(+0.39%)
Sep 05, 2024 30.66 30.83 30.26 30.36 347,739 -0.19(-0.62%)
Sep 04, 2024 30.65 30.90 30.39 30.55 449,886 -0.05(-0.16%)
Sep 03, 2024 30.36 31.10 30.36 30.60 518,771 +0.06(+0.19%)
Aug 30, 2024 30.50 30.58 30.26 30.54 749,998 +0.17(+0.55%)
Aug 29, 2024 30.12 30.51 30.06 30.37 519,921 +0.18(+0.59%)
Aug 28, 2024 30.04 30.36 30.00 30.19 929,027 +0.21(+0.69%)
Aug 27, 2024 29.94 30.11 29.75 29.98 844,140 -0.23(-0.75%)
Aug 26, 2024 30.39 30.39 29.97 30.21 370,634 +0.00(+0.00%)
Aug 23, 2024 28.98 30.28 28.83 30.21 900,664 +1.40(+4.85%)
Aug 22, 2024 29.13 29.19 28.69 28.81 460,848 -0.30(-1.02%)
Aug 21, 2024 29.17 29.23 28.93 29.11 451,676 -0.09(-0.31%)
Aug 20, 2024 29.39 29.48 29.06 29.20 313,944 -0.22(-0.74%)
Aug 19, 2024 29.13 29.56 29.07 29.42 418,446 +0.27(+0.92%)
Aug 16, 2024 29.00 29.18 28.81 29.15 434,696 +0.10(+0.34%)
Aug 15, 2024 28.88 29.30 28.73 29.05 578,759 +0.31(+1.07%)
Aug 14, 2024 28.93 29.00 28.60 28.74 456,263 -0.20(-0.68%)
Aug 13, 2024 28.93 29.11 28.76 28.94 425,779 +0.24(+0.83%)
Aug 12, 2024 29.04 29.04 28.48 28.70 606,443 -0.48(-1.63%)
Aug 09, 2024 29.06 29.26 28.71 29.18 597,282 +0.09(+0.31%)
Aug 08, 2024 28.44 29.69 28.44 29.09 978,079 -1.24(-4.09%)
Aug 07, 2024 30.77 31.11 30.29 30.33 691,948 -0.33(-1.07%)
Aug 06, 2024 30.19 30.83 30.11 30.65 788,064 +0.40(+1.31%)
Aug 05, 2024 30.48 30.84 30.18 30.26 1,028,434 -0.64(-2.08%)
Aug 02, 2024 30.41 31.06 30.28 30.90 1,861,247 +0.44(+1.43%)
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.