Skip to main content

Rayonier Inc. REIT Common Stock (NY:RYN)

22.18 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.18 22.24 21.84 22.18 1,251,251 +0.06(+0.27%)
Jun 27, 2025 22.75 22.80 22.05 22.12 2,450,134 -0.56(-2.47%)
Jun 26, 2025 22.42 22.70 22.35 22.68 1,039,334 +0.35(+1.57%)
Jun 25, 2025 22.69 22.86 22.30 22.33 1,033,947 -0.54(-2.36%)
Jun 24, 2025 22.86 23.00 22.68 22.87 1,460,086 +0.08(+0.35%)
Jun 23, 2025 22.60 22.81 22.45 22.79 1,287,324 +0.19(+0.84%)
Jun 20, 2025 22.68 22.85 22.50 22.60 1,568,618 -0.01(-0.04%)
Jun 18, 2025 22.44 22.76 22.42 22.61 913,226 +0.10(+0.44%)
Jun 17, 2025 22.90 22.95 22.30 22.51 1,540,383 -0.42(-1.83%)
Jun 16, 2025 23.36 23.36 22.91 22.93 1,115,439 -0.23(-0.98%)
Jun 13, 2025 23.47 23.57 23.05 23.16 638,551 -0.43(-1.80%)
Jun 12, 2025 23.45 23.65 23.35 23.58 569,768 +0.00(+0.00%)
Jun 11, 2025 23.94 24.01 23.50 23.58 598,641 -0.27(-1.12%)
Jun 10, 2025 23.53 24.01 23.45 23.85 1,023,323 +0.34(+1.43%)
Jun 09, 2025 23.28 23.65 23.11 23.51 774,162 +0.33(+1.41%)
Jun 06, 2025 23.37 23.49 23.10 23.19 617,172 +0.03(+0.13%)
Jun 05, 2025 23.20 23.31 22.94 23.16 582,850 -0.05(-0.21%)
Jun 04, 2025 23.10 23.32 23.08 23.21 950,728 +0.16(+0.69%)
Jun 03, 2025 22.91 23.11 22.60 23.05 1,063,004 +0.03(+0.13%)
Jun 02, 2025 23.19 23.31 22.86 23.02 797,801 -0.41(-1.73%)
May 30, 2025 23.40 23.70 23.32 23.42 1,570,135 -0.08(-0.34%)
May 29, 2025 23.15 23.60 23.12 23.50 725,749 +0.39(+1.67%)
May 28, 2025 23.35 23.47 22.84 23.12 1,239,182 -0.20(-0.85%)
May 27, 2025 23.15 23.47 22.77 23.32 1,755,896 +0.28(+1.20%)
May 23, 2025 22.96 23.09 22.83 23.04 576,204 -0.03(-0.13%)
May 22, 2025 23.00 23.20 22.93 23.07 664,977 +0.06(+0.26%)
May 21, 2025 23.54 23.64 22.99 23.01 666,260 -0.62(-2.64%)
May 20, 2025 23.72 23.87 23.59 23.63 698,398 -0.13(-0.54%)
May 19, 2025 23.64 23.83 23.50 23.76 1,021,393 -0.14(-0.58%)
May 16, 2025 23.75 23.93 23.72 23.90 865,746 +0.17(+0.71%)
May 15, 2025 23.39 23.83 23.33 23.73 1,021,604 +0.35(+1.48%)
May 14, 2025 23.50 23.54 23.25 23.38 876,475 -0.24(-1.00%)
May 13, 2025 23.92 23.92 23.46 23.62 1,064,970 -0.22(-0.91%)
May 12, 2025 23.55 23.84 23.47 23.84 979,596 +0.67(+2.90%)
May 09, 2025 23.19 23.40 23.05 23.17 930,074 +0.07(+0.30%)
May 08, 2025 23.33 23.51 23.05 23.10 1,212,991 -0.10(-0.43%)
May 07, 2025 22.62 23.32 22.54 23.20 1,673,173 +0.54(+2.40%)
May 06, 2025 22.85 23.06 22.60 22.65 1,607,586 -0.28(-1.21%)
May 05, 2025 23.30 23.43 22.85 22.93 1,769,017 -0.46(-1.99%)
May 02, 2025 23.63 23.77 23.22 23.39 1,757,778 +0.08(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.