Skip to main content

Rayonier Inc REIT (NY: RYN )

33.09 -0.32 (-0.96%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.53 33.61 33.20 33.41 664,559 +0.20(+0.60%)
Mar 26, 2024 33.41 33.61 33.17 33.21 624,285 -0.01(-0.03%)
Mar 25, 2024 33.30 33.57 33.16 33.22 307,949 +0.04(+0.12%)
Mar 22, 2024 33.18 33.27 32.90 33.18 703,872 +0.05(+0.15%)
Mar 21, 2024 33.23 33.43 33.07 33.13 699,806 +0.05(+0.15%)
Mar 20, 2024 32.88 33.30 32.78 33.08 434,232 +0.19(+0.58%)
Mar 19, 2024 32.80 33.09 32.60 32.89 1,104,189 -0.15(-0.45%)
Mar 18, 2024 33.00 33.30 32.86 33.04 387,119 -0.03(-0.09%)
Mar 15, 2024 33.04 33.40 32.98 33.07 1,127,613 -0.28(-0.84%)
Mar 14, 2024 33.69 33.73 32.99 33.35 397,179 -0.48(-1.42%)
Mar 13, 2024 34.24 34.59 33.56 33.83 540,573 -0.45(-1.30%)
Mar 12, 2024 34.41 34.49 33.92 34.27 657,618 -0.28(-0.80%)
Mar 11, 2024 34.72 34.85 34.39 34.55 359,123 -0.27(-0.77%)
Mar 08, 2024 34.54 34.89 34.48 34.82 687,224 +0.48(+1.39%)
Mar 07, 2024 34.92 34.92 34.27 34.34 475,959 -0.34(-0.97%)
Mar 06, 2024 34.80 34.86 34.54 34.68 627,374 +0.13(+0.37%)
Mar 05, 2024 34.75 34.96 33.92 34.55 855,753 -0.36(-1.02%)
Mar 04, 2024 34.33 35.00 34.12 34.91 674,351 +0.69(+2.03%)
Mar 01, 2024 33.96 34.43 33.70 34.22 854,154 +0.07(+0.20%)
Feb 29, 2024 33.70 34.33 33.43 34.15 899,778 +0.78(+2.35%)
Feb 28, 2024 33.17 34.16 33.17 33.36 1,082,794 -0.06(-0.18%)
Feb 27, 2024 33.37 33.50 32.98 33.42 627,322 +0.33(+0.99%)
Feb 26, 2024 32.96 33.24 32.59 33.09 465,393 -0.06(-0.18%)
Feb 23, 2024 32.95 33.41 32.78 33.15 432,975 +0.21(+0.63%)
Feb 22, 2024 33.10 33.20 32.73 32.95 373,384 -0.04(-0.12%)
Feb 21, 2024 33.34 33.49 32.81 32.99 634,447 -0.27(-0.81%)
Feb 20, 2024 32.93 33.48 32.93 33.25 464,905 +0.02(+0.06%)
Feb 16, 2024 32.81 33.50 32.70 33.23 1,207,619 -0.04(-0.12%)
Feb 15, 2024 33.22 33.32 33.04 33.27 447,429 +0.44(+1.33%)
Feb 14, 2024 32.54 32.87 32.30 32.84 528,545 +0.45(+1.38%)
Feb 13, 2024 32.03 32.58 31.61 32.39 555,199 -0.40(-1.21%)
Feb 12, 2024 32.74 33.00 32.49 32.79 646,371 +0.11(+0.33%)
Feb 09, 2024 32.46 32.71 32.32 32.68 298,043 +0.08(+0.24%)
Feb 08, 2024 32.47 32.86 32.47 32.60 348,922 -0.02(-0.06%)
Feb 07, 2024 33.05 33.05 32.37 32.62 486,994 -0.25(-0.75%)
Feb 06, 2024 32.50 32.99 32.32 32.87 774,117 +0.48(+1.47%)
Feb 05, 2024 31.85 32.70 31.67 32.39 779,370 +0.13(+0.40%)
Feb 02, 2024 31.58 32.27 31.46 32.26 1,748,097 +0.16(+0.49%)
Feb 01, 2024 30.46 32.23 30.28 32.10 1,537,839 +2.05(+6.83%)
Jan 31, 2024 30.66 30.84 30.00 30.05 715,038 -0.56(-1.81%)
Jan 30, 2024 30.50 30.74 30.37 30.61 398,594 -0.10(-0.32%)
Jan 29, 2024 30.56 30.81 30.47 30.70 811,657 +0.07(+0.23%)
Jan 26, 2024 30.69 30.85 30.54 30.64 611,573 -0.05(-0.16%)
Jan 25, 2024 31.12 31.21 30.65 30.68 1,868,434 +0.01(+0.03%)
Jan 24, 2024 31.27 31.27 30.61 30.67 982,547 -0.26(-0.83%)
Jan 23, 2024 31.57 31.57 30.80 30.93 1,054,073 -0.40(-1.27%)
Jan 22, 2024 31.36 31.55 31.17 31.33 586,071 +0.13(+0.41%)
Jan 19, 2024 31.01 31.23 30.70 31.20 553,652 +0.21(+0.67%)
Jan 18, 2024 30.82 31.11 30.60 30.99 811,376 +0.20(+0.64%)
Jan 17, 2024 31.05 31.22 30.61 30.79 537,573 -0.66(-2.11%)
Jan 16, 2024 31.42 31.79 31.39 31.46 503,335 -0.35(-1.09%)
Jan 12, 2024 32.35 32.54 31.64 31.81 353,745 -0.10(-0.31%)
Jan 11, 2024 31.94 32.01 31.57 31.90 405,815 +0.02(+0.06%)
Jan 10, 2024 31.88 32.10 31.74 31.88 379,787 +0.07(+0.22%)
Jan 09, 2024 31.91 32.17 31.81 31.82 463,608 -0.50(-1.53%)
Jan 08, 2024 32.32 32.69 32.21 32.31 658,701 -0.11(-0.34%)
Jan 05, 2024 32.05 32.62 31.96 32.42 565,300 +0.05(+0.15%)
Jan 04, 2024 32.79 32.93 32.35 32.37 808,891 -0.50(-1.51%)
Jan 03, 2024 33.10 33.47 32.75 32.87 899,316 -0.87(-2.59%)
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.