Home

Rayonier Inc. REIT Common Stock (RYN)

25.74
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 5:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202525.6926.0225.6925.74937,21825.74
9/02/202526.0226.1625.7125.81866,77325.81
8/29/202526.3426.4426.1626.281,048,85926.28
8/28/202526.4326.4725.9026.25884,17626.25
8/27/202526.4626.7126.2226.401,015,32726.40
8/26/202526.6026.7126.3126.471,079,35026.47
8/25/202527.0327.1026.7426.80850,74526.80
8/22/202526.8727.3426.7027.11951,34927.11
8/21/202526.5026.6826.3926.62738,64826.62
8/20/202526.7826.9126.5626.65956,53426.65
8/19/202526.3126.7026.2926.66782,03926.66
8/18/202526.4126.5226.1526.15960,71926.15
8/15/202526.5026.5626.2126.32908,89126.32
8/14/202526.4626.6126.2926.55732,45426.55
8/13/202526.3126.8326.2526.781,062,37426.78
8/12/202526.0026.2825.8626.251,038,21926.25
8/11/202526.0426.1825.8825.891,010,13025.89
8/08/202525.7526.1625.6326.051,224,27926.05
8/07/202525.2426.1724.8225.812,625,31625.81
8/06/202523.8724.0023.6523.841,172,22323.84
8/05/202523.7324.0923.6023.89961,52523.89
8/04/202523.5123.8223.4423.661,035,66823.66
8/01/202523.5323.5323.1823.421,192,95323.42
7/31/202523.4123.7723.1423.311,613,19723.31
7/30/202523.7824.2023.4423.561,161,77023.56
7/29/202523.5623.9223.4823.71751,22023.71
7/28/202524.1324.1423.5023.54708,51023.54
7/25/202523.8324.3523.8224.12864,89724.12
7/24/202524.1024.1723.8423.86709,94323.86
7/23/202524.3524.5724.1424.141,044,11124.14
7/22/202523.6424.3923.6424.35747,79124.35
7/21/202523.7623.9623.5423.55831,42323.55
7/18/202523.5823.6523.4323.561,229,41023.56
7/17/202523.7323.8923.4323.552,114,38123.55
7/16/202523.3323.7123.3023.681,220,13623.68
7/15/202523.4623.5523.0923.251,143,54723.25
7/14/202523.4123.5223.2623.39707,68723.39
7/11/202523.3323.7023.1223.50790,73423.50
7/10/202523.5423.8923.4923.531,115,12123.53
7/09/202523.1323.5923.0423.511,823,77823.51
7/08/202522.6123.1022.6123.081,302,30923.08
7/07/202522.7523.0722.5922.681,100,88422.68
7/03/202523.2323.2723.0023.10721,43023.10
7/02/202522.8723.3022.7223.171,268,78123.17
7/01/202522.0123.1721.9722.771,804,09822.77
6/30/202522.1822.2421.8422.181,251,25122.18
6/27/202522.7522.8022.0522.122,450,13422.12
6/26/202522.4222.7022.3522.681,039,33422.68
6/25/202522.6922.8622.3022.331,033,94722.33
6/24/202522.8623.0022.6822.871,460,08622.87
6/23/202522.6022.8122.4522.791,287,32422.79
6/20/202522.6822.8522.5022.601,568,61822.60
6/18/202522.4422.7622.4222.61913,22622.61
6/17/202522.9022.9522.3022.511,540,38322.51
6/16/202523.3623.3622.9122.931,115,43922.93
6/13/202523.7523.8523.3223.43631,11123.16
6/12/202523.7323.9323.6323.86563,13023.58
6/11/202524.2224.2923.7823.86591,66623.58
6/10/202523.8124.3023.7324.131,011,40023.85
6/09/202523.5523.9323.3823.79765,14223.51
6/06/202523.6523.7623.3723.46609,98123.19
6/05/202523.4723.5823.2123.43576,05923.16
6/04/202523.3723.5923.3523.48939,65123.21