Indicators

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.50	33.30	33.29	33.24	699,418	-0.17(-0.51%)
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%)

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.