Rayonier Inc REIT (NY: RYN )

39.30 +0.70 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 38.89 39.58 38.60 39.30 413,468 +0.70(+1.81%)
May 20, 2022 38.77 38.90 38.09 38.60 699,913 +0.37(+0.97%)
May 19, 2022 37.73 38.78 37.73 38.23 778,336 +0.34(+0.90%)
May 18, 2022 38.52 38.57 37.61 37.89 855,528 -0.83(-2.14%)
May 17, 2022 37.89 38.72 37.46 38.72 600,651 +1.26(+3.36%)
May 16, 2022 37.73 37.88 37.02 37.46 551,293 -0.20(-0.53%)
May 13, 2022 36.67 37.76 36.35 37.66 770,721 +1.42(+3.92%)
May 12, 2022 36.71 36.97 35.67 36.24 877,956 -0.52(-1.41%)
May 11, 2022 37.07 37.72 36.70 36.76 580,252 -0.32(-0.86%)
May 10, 2022 37.97 38.12 36.63 37.08 792,138 -0.69(-1.83%)
May 09, 2022 38.50 39.08 37.63 37.77 629,495 -1.23(-3.15%)
May 06, 2022 39.34 39.42 38.40 39.00 967,857 -0.74(-1.86%)
May 05, 2022 43.00 43.34 39.37 39.74 812,888 -2.86(-6.71%)
May 04, 2022 42.42 42.91 41.76 42.60 609,017 +0.11(+0.26%)
May 03, 2022 41.51 42.62 41.19 42.49 606,443 +0.92(+2.21%)
May 02, 2022 43.21 43.39 40.95 41.57 828,282 -1.63(-3.77%)
Apr 29, 2022 44.22 44.49 43.08 43.20 780,043 -1.31(-2.94%)
Apr 28, 2022 44.08 44.77 43.45 44.51 548,992 +0.90(+2.06%)
Apr 27, 2022 43.75 44.42 43.59 43.61 543,756 -0.06(-0.14%)
Apr 26, 2022 44.09 44.33 43.60 43.67 570,921 -0.58(-1.31%)
Apr 25, 2022 43.90 44.31 43.20 44.25 631,528 +0.14(+0.32%)
Apr 22, 2022 44.77 45.04 44.08 44.11 489,953 -0.76(-1.69%)
Apr 21, 2022 45.56 45.87 44.73 44.87 931,936 -0.57(-1.25%)
Apr 20, 2022 45.27 45.75 45.21 45.44 416,448 +0.43(+0.96%)
Apr 19, 2022 44.05 45.09 44.05 45.01 630,549 +0.96(+2.18%)
Apr 18, 2022 44.40 44.87 43.83 44.05 454,357 -0.54(-1.21%)
Apr 14, 2022 43.60 44.66 43.51 44.59 453,645 +0.82(+1.87%)
Apr 13, 2022 43.48 44.18 43.15 43.77 437,341 +0.09(+0.21%)
Apr 12, 2022 43.60 43.89 43.38 43.68 532,695 +0.31(+0.71%)
Apr 11, 2022 43.17 43.70 43.06 43.37 423,011 +0.16(+0.37%)
Apr 08, 2022 42.45 43.57 42.19 43.21 487,830 +0.85(+2.01%)
Apr 07, 2022 42.12 42.48 41.68 42.36 661,715 +0.44(+1.05%)
Apr 06, 2022 41.58 42.31 41.34 41.92 541,342 +0.35(+0.84%)
Apr 05, 2022 41.90 42.39 41.37 41.57 416,412 -0.59(-1.40%)
Apr 04, 2022 41.94 42.21 41.64 42.16 420,547 +0.34(+0.81%)
Apr 01, 2022 41.33 41.90 41.25 41.82 573,832 +0.70(+1.70%)
Mar 31, 2022 41.89 42.34 41.11 41.12 558,475 -0.57(-1.37%)
Mar 30, 2022 41.99 41.99 41.22 41.69 770,295 -0.35(-0.83%)
Mar 29, 2022 41.49 42.11 41.30 42.04 652,953 +0.80(+1.94%)
Mar 28, 2022 41.31 41.47 41.06 41.24 237,809 +0.00(+0.00%)
Mar 25, 2022 41.06 41.24 40.66 41.24 342,076 +0.29(+0.71%)
Mar 24, 2022 41.04 41.40 40.66 40.95 550,824 -0.05(-0.12%)
Mar 23, 2022 40.89 41.39 40.50 41.00 560,233 +0.00(+0.00%)
Mar 22, 2022 41.70 41.89 40.74 41.00 838,088 -0.40(-0.97%)
Mar 21, 2022 41.03 41.88 41.03 41.40 636,225 +0.32(+0.78%)
Mar 18, 2022 41.53 41.78 40.85 41.08 1,193,729 -0.65(-1.56%)
Mar 17, 2022 40.73 41.80 40.73 41.73 463,002 +0.66(+1.61%)
Mar 16, 2022 41.67 41.91 40.06 41.07 721,562 -0.54(-1.30%)
Mar 15, 2022 42.61 42.69 41.58 41.61 491,017 -0.66(-1.56%)
Mar 14, 2022 42.55 42.96 42.19 42.27 578,104 -0.31(-0.73%)
Mar 11, 2022 42.74 43.45 42.36 42.58 1,055,590 +0.14(+0.33%)
Mar 10, 2022 40.93 42.54 42.44 754,074 +1.10(+2.66%)
Mar 09, 2022 41.27 41.56 40.87 41.34 655,094 +0.57(+1.40%)
Mar 08, 2022 41.66 42.02 40.54 40.77 601,405 -0.71(-1.71%)
Mar 07, 2022 40.76 42.23 40.73 41.48 802,401 +1.08(+2.67%)
Mar 04, 2022 39.42 40.43 39.31 40.40 348,668 +0.63(+1.58%)
Mar 03, 2022 39.78 39.97 39.30 39.77 348,800 +0.13(+0.33%)
Mar 02, 2022 39.55 39.89 39.44 39.64 553,363 +0.38(+0.97%)
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.