Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.87	36.82	35.84	36.60	1,230,406	+0.29(+0.81%)
Feb 25, 2022	34.83	36.35	34.94	36.30	714,189	+1.64(+4.73%)
Feb 24, 2022	33.44	34.79	33.44	34.66	572,296	+0.55(+1.62%)
Feb 23, 2022	35.62	35.83	34.10	34.11	497,346	-1.12(-3.19%)
Feb 22, 2022	35.40	35.52	34.94	35.23	341,135	-0.29(-0.83%)
Feb 18, 2022				35.53	0	-0.06(-0.16%)
Feb 17, 2022	35.27	35.77	35.05	35.58	595,363	+0.12(+0.34%)
Feb 16, 2022	35.16	35.59	34.74	35.46	419,552	+0.55(+1.58%)
Feb 15, 2022	34.60	35.16	34.60	34.91	341,266	+0.64(+1.86%)
Feb 14, 2022	34.51	34.90	34.09	34.27	613,527	-0.27(-0.77%)
Feb 11, 2022	34.68	35.19	34.25	34.54	445,571	-0.28(-0.79%)
Feb 10, 2022	35.30	35.93	34.58	34.82	411,073	-0.90(-2.53%)
Feb 09, 2022	35.86	35.94	35.56	35.72	517,645	+0.34(+0.96%)
Feb 08, 2022	34.78	35.80	34.64	35.38	613,148	+0.71(+2.05%)
Feb 07, 2022	34.73	35.04	34.29	34.67	587,288	+0.35(+1.02%)
Feb 04, 2022	34.02	34.67	33.60	34.32	571,569	+0.08(+0.24%)
Feb 03, 2022	33.13	34.61		34.24	1,486,287	+0.69(+2.06%)
Feb 02, 2022	33.46	33.92	33.15	33.54	1,034,976	+0.18(+0.55%)

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.