Skip to main content

Rayonier Inc REIT (NY: RYN )

29.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.96 28.04 27.64 27.85 1,194,006 -0.11(-0.41%)
May 30, 2023 27.88 28.04 27.64 27.96 856,551 +0.22(+0.79%)
May 26, 2023 27.55 27.76 27.22 27.75 662,622 +0.20(+0.72%)
May 25, 2023 27.49 27.65 27.16 27.55 350,702 -0.01(-0.03%)
May 24, 2023 27.91 28.02 27.42 27.56 364,078 -0.51(-1.83%)
May 23, 2023 28.25 28.40 27.96 28.07 420,970 -0.33(-1.17%)
May 22, 2023 28.45 28.53 28.03 28.40 291,120 -0.07(-0.23%)
May 19, 2023 28.33 28.61 28.26 28.47 424,156 +0.40(+1.42%)
May 18, 2023 27.87 28.10 27.73 28.07 402,117 +0.09(+0.31%)
May 17, 2023 27.81 28.08 27.52 27.98 460,824 +0.24(+0.86%)
May 16, 2023 28.14 28.38 27.68 27.75 493,297 -0.66(-2.34%)
May 15, 2023 28.31 28.44 28.02 28.41 374,957 +0.22(+0.78%)
May 12, 2023 28.58 28.65 27.84 28.19 493,507 -0.31(-1.10%)
May 11, 2023 28.58 28.64 28.38 28.51 396,536 -0.38(-1.32%)
May 10, 2023 29.01 29.13 28.60 28.89 483,609 +0.18(+0.63%)
May 09, 2023 28.30 28.78 28.11 28.71 619,926 +0.24(+0.83%)
May 08, 2023 28.33 28.68 28.30 28.47 477,144 +0.02(+0.07%)
May 05, 2023 28.61 29.06 28.31 28.45 626,155 +0.04(+0.13%)
May 04, 2023 27.88 28.50 26.42 28.41 1,956,637 -0.97(-3.30%)
May 03, 2023 29.40 30.01 29.36 29.38 571,233 +0.13(+0.45%)
May 02, 2023 29.51 29.63 28.92 29.25 390,899 -0.49(-1.66%)
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.