Home

Rayonier Inc. REIT Common Stock (RYN)

26.90
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 7:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/03/202526.9327.0626.7526.90637,26326.90
10/02/202526.8126.9826.5526.90760,17626.90
10/01/202526.5926.9526.4326.92800,08926.92
9/30/202526.3226.6526.2126.541,152,78726.54
9/29/202526.5026.5426.1426.35663,88426.35
9/26/202525.9526.4725.8726.45815,47826.45
9/25/202526.1126.1925.7525.94907,72325.94
9/24/202525.8326.3025.8326.191,134,32826.19
9/23/202525.7026.0125.6925.87772,68125.87
9/22/202525.7425.9325.4725.651,576,06625.65
9/19/202526.0826.0825.6625.712,720,39425.71
9/18/202525.7226.2925.6726.03782,67926.03
9/17/202525.9626.3725.6925.721,642,85325.72
9/16/202525.8226.1125.8225.941,344,95025.94
9/15/202526.3326.4525.9126.101,485,53925.83
9/12/202526.7126.7826.2826.30816,28526.02
9/11/202526.2826.8026.2626.771,219,19026.49
9/10/202526.0626.3226.0226.18754,02425.91
9/09/202526.5526.5726.1126.19882,12225.92
9/08/202526.4826.7326.2026.621,126,42426.34
9/05/202526.4926.9626.4526.75778,44526.47
9/04/202525.8926.3025.6526.30804,86126.02
9/03/202525.6926.0225.6925.74937,21825.47
9/02/202526.0226.1625.7125.81866,77325.54
8/29/202526.3426.4426.1626.281,048,85926.01
8/28/202526.4326.4725.9026.25884,17625.98
8/27/202526.4626.7126.2226.401,015,32726.12
8/26/202526.6026.7126.3126.471,079,35026.19
8/25/202527.0327.1026.7426.80850,74526.52
8/22/202526.8727.3426.7027.11951,34926.83
8/21/202526.5026.6826.3926.62738,64826.34
8/20/202526.7826.9126.5626.65956,53426.37
8/19/202526.3126.7026.2926.66782,03926.38
8/18/202526.4126.5226.1526.15960,71925.88
8/15/202526.5026.5626.2126.32908,89126.04
8/14/202526.4626.6126.2926.55732,45426.27
8/13/202526.3126.8326.2526.781,062,37426.50
8/12/202526.0026.2825.8626.251,038,21925.98
8/11/202526.0426.1825.8825.891,010,13025.62
8/08/202525.7526.1625.6326.051,224,27925.78
8/07/202525.2426.1724.8225.812,625,31625.54
8/06/202523.8724.0023.6523.841,172,22323.59
8/05/202523.7324.0923.6023.89961,52523.64
8/04/202523.5123.8223.4423.661,035,66823.41
8/01/202523.5323.5323.1823.421,192,95323.18
7/31/202523.4123.7723.1423.311,613,19723.07
7/30/202523.7824.2023.4423.561,161,77023.31
7/29/202523.5623.9223.4823.71751,22023.46
7/28/202524.1324.1423.5023.54708,51023.29
7/25/202523.8324.3523.8224.12864,89723.87
7/24/202524.1024.1723.8423.86709,94323.61
7/23/202524.3524.5724.1424.141,044,11123.89
7/22/202523.6424.3923.6424.35747,79124.10
7/21/202523.7623.9623.5423.55831,42323.30
7/18/202523.5823.6523.4323.561,229,41023.31
7/17/202523.7323.8923.4323.552,114,38123.30
7/16/202523.3323.7123.3023.681,220,13623.43
7/15/202523.4623.5523.0923.251,143,54723.01
7/14/202523.4123.5223.2623.39707,68723.15
7/11/202523.3323.7023.1223.50790,73423.25
7/10/202523.5423.8923.4923.531,115,12123.28
7/09/202523.1323.5923.0423.511,823,77823.26
7/08/202522.6123.1022.6123.081,302,30922.84
7/07/202522.7523.0722.5922.681,100,88422.44