Home

Rayonier Inc. REIT Common Stock (RYN)

22.07
-0.46 (-2.04%)
NYSE · Last Trade: Nov 2nd, 4:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rayonier Inc. REIT Common Stock (RYN)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202522.4522.5621.8922.071,714,06222.07
10/30/202522.5022.7322.4822.531,182,58422.53
10/29/202523.0123.1422.5622.581,708,91922.58
10/28/202523.2523.4423.0523.281,213,57023.28
10/27/202523.3423.4823.1023.331,250,83723.33
10/24/202523.3523.5723.0823.301,549,92523.30
10/23/202524.2524.7324.0224.671,468,33323.27
10/22/202524.7324.8424.3124.331,325,89822.95
10/21/202524.5324.7724.4224.701,117,12823.30
10/20/202525.0825.1324.5124.571,597,25323.18
10/17/202524.8225.2124.7024.911,406,58723.50
10/16/202524.3125.2924.2424.792,014,65523.38
10/15/202524.2224.6324.1024.181,801,66822.81
10/14/202525.4325.9724.0924.183,717,95022.81
10/13/202525.6325.9625.4725.90544,03224.43
10/10/202526.4226.4525.4325.44505,57924.00
10/09/202526.7026.7526.1026.24472,29324.75
10/08/202526.3826.7426.2026.66593,61625.15
10/07/202526.6526.6526.2326.35909,65924.85
10/06/202526.9127.0226.5826.58748,25225.07
10/03/202526.9327.0626.7526.90637,71825.37
10/02/202526.8126.9826.5526.90760,17625.37
10/01/202526.5926.9526.4326.92800,08925.39
9/30/202526.3226.6526.2126.541,152,78725.03
9/29/202526.5026.5426.1426.35663,88424.85
9/26/202525.9526.4725.8726.45815,47824.95
9/25/202526.1126.1925.7525.94907,72324.47
9/24/202525.8326.3025.8326.191,134,32824.70
9/23/202525.7026.0125.6925.87772,68124.40
9/22/202525.7425.9325.4725.651,576,06624.19
9/19/202526.0826.0825.6625.712,720,39424.25
9/18/202525.7226.2925.6726.03782,67924.55
9/17/202525.9626.3725.6925.721,642,85324.26
9/16/202525.8226.1125.8225.941,344,95024.47
9/15/202526.3326.4525.9126.101,485,53924.36
9/12/202526.7126.7826.2826.30816,28524.55
9/11/202526.2826.8026.2626.771,219,19024.99
9/10/202526.0626.3226.0226.18754,02424.44
9/09/202526.5526.5726.1126.19882,12224.45
9/08/202526.4826.7326.2026.621,126,42424.85
9/05/202526.4926.9626.4526.75778,44524.97
9/04/202525.8926.3025.6526.30804,86124.55
9/03/202525.6926.0225.6925.74937,21824.03
9/02/202526.0226.1625.7125.81866,77324.09
8/29/202526.3426.4426.1626.281,048,85924.53
8/28/202526.4326.4725.9026.25884,17624.50
8/27/202526.4626.7126.2226.401,015,32724.64
8/26/202526.6026.7126.3126.471,079,35024.71
8/25/202527.0327.1026.7426.80850,74525.01
8/22/202526.8727.3426.7027.11951,34925.30
8/21/202526.5026.6826.3926.62738,64824.85
8/20/202526.7826.9126.5626.65956,53424.87
8/19/202526.3126.7026.2926.66782,03924.88
8/18/202526.4126.5226.1526.15960,71924.41
8/15/202526.5026.5626.2126.32908,89124.57
8/14/202526.4626.6126.2926.55732,45424.78
8/13/202526.3126.8326.2526.781,062,37425.00
8/12/202526.0026.2825.8626.251,038,21924.50
8/11/202526.0426.1825.8825.891,010,13024.17
8/08/202525.7526.1625.6326.051,224,27924.31
8/07/202525.2426.1724.8225.812,625,31624.09
8/06/202523.8724.0023.6523.841,172,22322.25
8/05/202523.7324.0923.6023.89961,52522.30
8/04/202523.5123.8223.4423.661,035,66822.08