Rayonier Inc REIT (NY: RYN )

31.13 -0.10 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 31.41 31.74 31.07 31.13 384,856 -0.10(-0.32%)
Oct 31, 2024 31.45 31.61 31.22 31.23 417,889 -0.32(-1.01%)
Oct 30, 2024 30.91 31.73 30.91 31.55 455,695 +0.79(+2.57%)
Oct 29, 2024 31.30 31.33 30.51 30.76 592,557 -0.67(-2.13%)
Oct 28, 2024 31.47 31.68 31.35 31.43 457,712 -0.04(-0.13%)
Oct 25, 2024 32.01 32.14 31.45 31.47 328,543 -0.38(-1.19%)
Oct 24, 2024 31.79 31.94 31.65 31.85 449,899 +0.22(+0.70%)
Oct 23, 2024 31.67 31.88 31.47 31.63 317,523 +0.08(+0.25%)
Oct 22, 2024 31.81 31.92 31.53 31.55 525,654 -0.40(-1.25%)
Oct 21, 2024 32.21 32.26 31.86 31.95 285,754 -0.41(-1.27%)
Oct 18, 2024 32.03 32.41 31.95 32.36 297,401 +0.27(+0.84%)
Oct 17, 2024 32.19 32.50 31.85 32.09 1,284,997 -0.24(-0.74%)
Oct 16, 2024 32.09 32.47 31.94 32.33 519,258 +0.41(+1.28%)
Oct 15, 2024 31.88 32.30 31.86 31.92 507,482 +0.18(+0.57%)
Oct 14, 2024 31.66 31.91 31.54 31.74 297,092 +0.10(+0.32%)
Oct 11, 2024 31.49 31.73 31.39 31.64 335,610 +0.30(+0.96%)
Oct 10, 2024 31.52 31.54 31.23 31.34 418,433 -0.28(-0.89%)
Oct 09, 2024 31.50 31.71 31.36 31.62 512,789 -0.01(-0.03%)
Oct 08, 2024 31.69 31.80 31.45 31.63 375,929 -0.03(-0.09%)
Oct 07, 2024 31.64 31.68 31.35 31.66 356,405 -0.12(-0.38%)
Oct 04, 2024 31.40 31.88 31.32 31.78 656,564 +0.20(+0.63%)
Oct 03, 2024 31.69 31.73 31.29 31.58 506,410 -0.24(-0.75%)
Oct 02, 2024 31.63 31.97 31.56 31.82 328,676 -0.02(-0.06%)
Oct 01, 2024 32.21 32.23 31.62 31.84 623,745 -0.34(-1.06%)
Sep 30, 2024 32.02 32.35 31.90 32.18 1,315,764 +0.03(+0.09%)
Sep 27, 2024 32.01 32.51 31.99 32.15 645,503 +0.40(+1.26%)
Sep 26, 2024 31.84 32.07 31.63 31.75 1,368,161 -0.01(-0.03%)
Sep 25, 2024 32.26 32.39 31.58 31.76 563,360 -0.49(-1.52%)
Sep 24, 2024 31.85 32.34 31.85 32.25 568,050 +0.34(+1.07%)
Sep 23, 2024 31.98 32.10 31.65 31.91 571,284 +0.04(+0.13%)
Sep 20, 2024 31.74 31.97 31.47 31.87 2,185,933 +0.10(+0.31%)
Sep 19, 2024 31.90 32.13 31.77 31.77 517,803 +0.19(+0.60%)
Sep 18, 2024 31.88 31.93 31.22 31.58 529,236 -0.12(-0.38%)
Sep 17, 2024 31.65 31.89 31.59 31.70 447,670 +0.11(+0.35%)
Sep 16, 2024 31.87 32.02 31.54 31.59 453,059 -0.16(-0.49%)
Sep 13, 2024 31.47 31.94 31.22 31.75 634,783 +0.54(+1.71%)
Sep 12, 2024 30.39 31.31 30.39 31.21 639,479 +0.64(+2.11%)
Sep 11, 2024 30.30 30.58 29.89 30.57 492,561 +0.00(+0.00%)
Sep 10, 2024 30.07 30.77 29.88 30.57 413,190 +0.57(+1.92%)
Sep 09, 2024 30.40 30.68 29.81 29.99 418,575 -0.49(-1.59%)
Sep 06, 2024 30.42 30.70 30.18 30.48 348,452 +0.12(+0.39%)
Sep 05, 2024 30.66 30.83 30.26 30.36 347,739 -0.19(-0.62%)
Sep 04, 2024 30.65 30.90 30.39 30.55 449,886 -0.05(-0.16%)
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.