Indicators

Rayonier Inc REIT (NY: RYN )

30.13 -0.26 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.08	32.30	31.90	31.91	545,035	-0.16(-0.50%)
Feb 27, 2023	32.78	32.83	31.95	32.08	287,838	-0.22(-0.68%)
Feb 24, 2023	32.20	32.33	31.94	32.29	238,080	-0.32(-0.99%)
Feb 23, 2023	32.65	32.84	32.28	32.62	296,882	+0.25(+0.76%)
Feb 22, 2023	32.27	32.61	32.09	32.37	366,146	+0.35(+1.10%)
Feb 21, 2023	32.50	32.82	31.84	32.02	428,692	-0.86(-2.60%)
Feb 17, 2023	32.92	32.92	32.40	32.87	450,768	+0.06(+0.17%)
Feb 16, 2023	32.54	33.29	32.45	32.82	386,266	-0.21(-0.63%)
Feb 15, 2023	32.87	33.10	32.80	33.03	355,949	-0.09(-0.26%)
Feb 14, 2023	33.64	33.75	33.10	33.11	335,573	-0.73(-2.16%)
Feb 13, 2023	33.88	33.94	33.39	33.84	345,442	+0.13(+0.39%)
Feb 10, 2023	33.00	33.71	32.94	33.71	289,432	+0.67(+2.01%)
Feb 09, 2023	34.22	34.38	32.98	33.04	370,698	-0.77(-2.28%)
Feb 08, 2023	33.40	34.21	33.40	33.81	391,917	+0.19(+0.57%)
Feb 07, 2023	33.22	33.65	32.80	33.62	508,067	+0.38(+1.14%)
Feb 06, 2023	33.79	33.92	33.15	33.24	605,845	-0.97(-2.83%)
Feb 03, 2023	35.15	35.15	34.02	34.21	706,981	-1.21(-3.41%)
Feb 02, 2023	35.42	35.91	34.93	35.42	905,131	+0.35(+1.00%)

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.