Skip to main content

Rayonier Inc REIT (NY: RYN )

29.09 -0.73 (-2.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.24 20.64 19.99 20.42 1,279,229 -0.14(-0.67%)
May 28, 2020 21.50 21.50 20.38 20.56 614,173 -0.69(-3.24%)
May 27, 2020 21.17 21.28 20.82 21.25 644,026 +0.52(+2.53%)
May 26, 2020 20.35 21.14 20.35 20.72 1,063,917 +0.70(+3.48%)
May 22, 2020 20.03 20.11 19.63 20.03 974,512 +0.11(+0.56%)
May 21, 2020 19.41 20.33 19.41 19.91 1,247,010 +0.58(+2.98%)
May 20, 2020 18.92 19.48 18.92 19.34 707,731 +0.48(+2.55%)
May 19, 2020 19.51 19.57 18.85 18.86 1,020,249 -0.66(-3.39%)
May 18, 2020 19.09 19.81 18.98 19.52 1,076,856 +1.24(+6.77%)
May 15, 2020 18.61 18.64 18.19 18.28 1,107,797 -0.47(-2.52%)
May 14, 2020 18.06 18.76 17.39 18.75 1,585,447 +0.09(+0.46%)
May 13, 2020 19.83 19.93 18.36 18.67 893,539 -1.21(-6.10%)
May 12, 2020 21.87 21.87 19.84 19.88 787,954 -2.04(-9.30%)
May 11, 2020 21.23 21.94 21.05 21.92 1,319,493 +0.27(+1.23%)
May 08, 2020 21.06 21.68 20.82 21.65 1,019,754 +1.01(+4.87%)
May 07, 2020 21.13 21.52 20.51 20.64 4,277,543 -0.14(-0.66%)
May 06, 2020 20.58 21.49 20.58 20.78 1,176,440 +0.44(+2.16%)
May 05, 2020 20.68 20.84 20.28 20.34 961,745 +0.34(+1.72%)
May 04, 2020 19.76 20.30 19.61 20.00 1,150,285 +0.08(+0.39%)
May 01, 2020 19.99 20.03 19.46 19.92 1,193,862 -0.74(-3.58%)
Apr 30, 2020 21.97 22.43 20.00 20.66 1,009,318 -1.75(-7.79%)
Apr 29, 2020 22.64 22.88 22.33 22.41 826,755 +0.31(+1.40%)
Apr 28, 2020 22.01 22.43 21.41 22.10 414,870 +0.71(+3.34%)
Apr 27, 2020 20.59 21.47 20.59 21.38 380,140 +0.95(+4.67%)
Apr 24, 2020 20.52 20.62 20.18 20.43 855,068 +0.09(+0.47%)
Apr 23, 2020 20.49 20.85 20.13 20.33 567,287 -0.04(-0.21%)
Apr 22, 2020 20.64 20.64 19.93 20.38 491,965 +0.37(+1.85%)
Apr 21, 2020 19.45 20.18 19.41 20.01 1,036,186 +0.03(+0.17%)
Apr 20, 2020 20.64 20.83 19.78 19.97 1,040,525 -1.02(-4.87%)
Apr 17, 2020 21.27 21.57 20.62 21.00 618,738 +0.52(+2.52%)
Apr 16, 2020 20.67 20.85 19.96 20.48 994,192 -0.04(-0.21%)
Apr 15, 2020 20.20 20.76 20.03 20.52 524,230 -0.75(-3.52%)
Apr 14, 2020 21.76 22.06 20.86 21.27 917,010 +0.15(+0.69%)
Apr 13, 2020 22.32 22.48 20.70 21.13 932,483 -1.35(-6.01%)
Apr 09, 2020 22.83 23.76 22.19 22.48 1,023,476 +0.28(+1.24%)
Apr 08, 2020 20.79 22.38 20.28 22.20 831,582 +1.65(+8.03%)
Apr 07, 2020 20.45 21.48 20.45 20.55 1,271,573 +0.66(+3.33%)
Apr 06, 2020 19.87 20.15 19.03 19.89 1,209,823 +0.84(+4.42%)
Apr 03, 2020 19.00 19.36 18.80 19.04 685,496 -0.14(-0.72%)
Apr 02, 2020 18.57 19.50 18.42 19.18 885,128 +0.29(+1.55%)
Apr 01, 2020 18.98 19.30 18.50 18.89 749,755 -1.36(-6.71%)
Mar 31, 2020 20.00 20.30 19.45 20.25 962,194 +0.25(+1.25%)
Mar 30, 2020 18.94 20.10 18.65 20.00 737,976 +1.21(+6.45%)
Mar 27, 2020 19.04 19.67 18.52 18.79 732,948 -0.38(-1.97%)
Mar 26, 2020 18.91 19.83 18.37 19.17 1,492,309 +0.29(+1.55%)
Mar 25, 2020 18.38 19.84 18.32 18.87 1,520,066 +0.50(+2.71%)
Mar 24, 2020 17.30 18.46 16.97 18.37 820,737 +1.96(+11.94%)
Mar 23, 2020 17.16 17.35 15.49 16.41 1,181,976 -0.89(-5.17%)
Mar 20, 2020 18.86 19.14 16.97 17.31 1,552,195 -1.47(-7.83%)
Mar 19, 2020 16.79 19.26 16.55 18.78 1,097,020 +2.12(+12.75%)
Mar 18, 2020 16.91 18.12 13.72 16.65 1,622,089 -1.38(-7.63%)
Mar 17, 2020 16.44 18.05 14.80 18.03 1,247,676 +1.94(+12.08%)
Mar 16, 2020 18.92 18.95 16.09 16.09 1,373,091 -3.64(-18.44%)
Mar 13, 2020 16.70 19.72 16.15 19.72 1,508,568 +3.79(+23.79%)
Mar 12, 2020 18.12 18.22 15.91 15.93 1,337,176 -3.31(-17.18%)
Mar 11, 2020 20.76 20.76 19.10 19.24 969,851 -2.03(-9.55%)
Mar 10, 2020 21.30 21.46 20.04 21.27 1,086,102 +0.48(+2.29%)
Mar 09, 2020 21.02 21.25 19.77 20.79 1,156,824 -1.34(-6.07%)
Mar 06, 2020 21.90 22.21 21.44 22.14 862,778 -0.35(-1.55%)
Mar 05, 2020 22.75 22.84 22.04 22.49 888,664 -0.70(-3.01%)
Mar 04, 2020 22.72 23.37 22.65 23.18 682,008 +0.71(+3.18%)
Mar 03, 2020 23.01 23.56 22.44 22.47 885,940 -0.48(-2.07%)
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.