Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.