Indicators

Rayonier Inc REIT (NY: RYN )

30.39 -0.21 (-0.69%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.03	41.28	39.97	40.08	840,722	-1.22(-2.94%)
Apr 28, 2022	40.90	41.54	40.31	41.30	591,697	+0.84(+2.06%)
Apr 27, 2022	40.59	41.21	40.44	40.46	586,054	-0.06(-0.14%)
Apr 26, 2022	40.91	41.13	40.45	40.52	615,332	-0.54(-1.31%)
Apr 25, 2022	40.73	41.11	40.08	41.06	680,654	+0.13(+0.32%)
Apr 22, 2022	41.54	41.79	40.90	40.93	528,066	-0.71(-1.69%)
Apr 21, 2022	42.27	42.56	41.51	41.63	1,004,431	-0.53(-1.25%)
Apr 20, 2022	42.00	42.45	41.95	42.16	448,843	+0.40(+0.96%)
Apr 19, 2022	40.87	41.84	40.87	41.76	679,599	+0.89(+2.18%)
Apr 18, 2022	41.20	41.63	40.67	40.87	489,701	-0.50(-1.21%)
Apr 14, 2022	40.45	41.44	40.37	41.37	488,933	+0.76(+1.87%)
Apr 13, 2022	40.34	40.99	40.04	40.61	471,361	+0.08(+0.21%)
Apr 12, 2022	40.45	40.72	40.25	40.53	574,133	+0.29(+0.71%)
Apr 11, 2022	40.05	40.55	39.96	40.24	455,916	+0.15(+0.37%)
Apr 08, 2022	39.39	40.41	39.14	40.09	525,778	+0.79(+2.01%)
Apr 07, 2022	39.08	39.41	38.67	39.30	713,189	+0.41(+1.05%)
Apr 06, 2022	38.58	39.26	38.36	38.89	583,452	+0.32(+0.84%)
Apr 05, 2022	38.88	39.33	38.38	38.57	448,804	-0.55(-1.40%)
Apr 04, 2022	38.91	39.16	38.63	39.12	453,261	+0.32(+0.81%)

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.