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 (%)
Apr 26, 2024	30.30	30.33	29.91	30.16	234,380	+0.04(+0.13%)
Apr 25, 2024	29.88	30.22	29.51	30.12	301,715	-0.16(-0.53%)
Apr 24, 2024	30.25	30.51	30.10	30.28	281,521	-0.17(-0.56%)
Apr 23, 2024	30.54	30.85	30.45	30.45	323,157	-0.04(-0.13%)
Apr 22, 2024	30.36	30.59	30.08	30.49	352,364	+0.14(+0.46%)
Apr 19, 2024	30.21	30.40	29.89	30.35	414,682	+0.10(+0.33%)
Apr 18, 2024	30.50	30.63	30.20	30.25	313,261	-0.04(-0.13%)
Apr 17, 2024	30.60	30.73	30.19	30.29	411,793	-0.27(-0.88%)
Apr 16, 2024	30.82	30.86	30.26	30.56	502,803	-0.57(-1.83%)
Apr 15, 2024	31.68	31.86	30.97	31.13	484,893	-0.56(-1.77%)
Apr 12, 2024	31.69	31.81	31.43	31.69	460,769	-0.05(-0.16%)
Apr 11, 2024	31.50	31.92	31.24	31.74	354,915	+0.40(+1.28%)
Apr 10, 2024	31.75	31.95	30.98	31.34	328,610	-1.16(-3.57%)
Apr 09, 2024	32.28	32.53	32.03	32.50	232,424	+0.42(+1.31%)
Apr 08, 2024	32.11	32.24	31.91	32.08	269,435	+0.13(+0.41%)
Apr 05, 2024	31.98	32.18	31.83	31.95	422,952	+0.00(+0.00%)
Apr 04, 2024	32.34	32.49	31.75	31.95	398,310	-0.15(-0.47%)
Apr 03, 2024	31.91	32.23	31.78	32.10	563,696	+0.13(+0.41%)
Apr 02, 2024	32.06	32.20	31.81	31.97	620,272	-0.50(-1.54%)

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.