Rayonier Inc. REIT Common Stock (RYN)

21.29
+0.01 (0.05%)
NYSE· Last Trade: Jul 1st, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202621.2821.4821.2021.292,333,36621.29
6/30/202621.5721.6520.9721.283,167,47121.28
6/29/202621.8221.9221.1421.663,263,60021.66
6/26/202621.9022.0521.6421.913,784,40821.91
6/25/202621.6821.9721.4521.882,412,90721.88
6/24/202621.3021.8921.2921.682,968,33421.68
6/23/202620.9021.2120.7221.172,825,30921.17
6/22/202620.9421.3020.8420.913,302,86520.91
6/18/202620.9221.2320.8620.983,725,39320.98
6/17/202621.2621.5920.7020.732,743,35020.73
6/16/202621.3021.6821.1721.322,728,17521.32
6/15/202621.9922.2221.5221.542,641,73621.28
6/12/202621.0121.9221.0021.922,821,57721.66
6/11/202620.8020.9120.4220.862,563,37820.61
6/10/202621.0421.2120.6920.692,196,80220.44
6/09/202621.0021.2320.9620.982,393,36420.73
6/08/202621.0921.1220.7720.782,003,73620.53
6/05/202621.0021.2720.8620.972,329,05120.72
6/04/202621.2121.4120.8121.022,467,77120.77
6/03/202620.8521.2520.8020.932,074,60520.68
6/02/202620.6321.1620.6020.902,228,21320.65
6/01/202620.8020.9620.4320.542,706,35920.29
5/29/20260.0021.1620.8820.895,159,69920.64
5/28/202620.9021.1720.7021.112,857,23120.86
5/27/202620.6021.0020.5520.752,122,83620.50
5/26/202620.3320.6120.3320.512,163,45620.26
5/22/202620.3520.6620.2320.362,520,78720.11
5/21/202620.1120.5519.9920.392,880,65420.14
5/20/202620.1120.3320.0020.233,263,63919.99
5/19/202619.8320.1419.5619.973,300,12219.73
5/18/202619.9420.0719.8419.852,090,38919.61
5/15/202620.3620.3619.7019.823,482,44919.58
5/14/202620.0420.2920.0420.222,613,66219.98
5/13/202620.2420.3119.7520.023,569,60619.78
5/12/202620.3420.6820.1720.342,871,38920.09
5/11/202620.5020.7620.3020.312,181,62420.06
5/08/202620.5020.7320.3120.422,963,33120.17
5/07/202620.9021.4920.4020.413,887,51720.16
5/06/202620.8921.2520.8921.192,220,12520.93
5/05/202620.6920.9620.6920.701,923,44720.45
5/04/202620.8421.0020.4520.612,467,71320.36
5/01/202621.2921.4520.9320.951,896,30320.70
4/30/202621.1921.4320.9121.212,912,01020.95
4/29/202621.4221.6121.0021.221,977,77720.96
4/28/202621.5321.6321.2821.472,026,55121.21
4/27/202621.3521.5521.2621.381,955,12621.12
4/24/202621.2821.4421.2221.331,696,56821.07
4/23/202621.0421.3820.8921.302,261,66821.04
4/22/202621.3321.3820.8820.951,747,33920.70
4/21/202621.4321.7321.1421.201,984,21120.94
4/20/202621.2321.4821.0421.411,600,39521.15
4/17/202621.0121.4021.0121.322,259,41921.06
4/16/202620.7721.0320.6621.032,000,17420.78
4/15/202621.2321.3020.7520.822,314,48720.57
4/14/202621.3821.6121.2921.291,626,71321.03
4/13/202621.2021.4720.9621.461,903,42721.20
4/10/202621.3821.6421.1421.201,814,56420.94
4/09/202621.1221.4521.0621.352,007,51421.09
4/08/202621.1921.5721.1321.272,787,93121.01
4/07/202620.7421.0520.5520.921,945,30720.67
4/06/202620.9721.1220.7920.792,237,61420.54
4/02/202620.8621.1620.7521.101,740,50120.85