Rayonier Inc. REIT Common Stock (RYN)

21.65
-0.09 (-0.41%)
NYSE · Last Trade: Jan 1st, 10:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202521.7121.7621.5321.651,429,68321.65
12/30/202521.6721.8421.5521.74874,48821.74
12/29/202521.7821.8921.6721.681,032,37521.68
12/26/202521.8821.8821.6421.78879,76321.78
12/24/202521.7821.9221.6221.84926,32221.84
12/23/202521.5021.7721.3621.701,863,38521.70
12/22/202521.7021.8421.2821.451,760,86121.45
12/19/202521.7122.2421.7121.783,200,38121.78
12/18/202522.4722.6921.7321.782,091,71021.78
12/17/202522.0222.4622.0122.461,970,45122.46
12/16/202521.9922.0721.7222.011,854,87622.01
12/15/202521.9922.0921.6522.031,929,88622.03
12/12/202522.1722.2821.5921.851,909,98921.85
12/11/202522.4422.8521.9822.011,816,90622.01
12/10/202521.2522.4721.2422.302,426,35922.30
12/09/202521.9022.0121.4821.511,374,62021.24
12/08/202521.6022.0421.5321.871,454,85421.59
12/05/202521.4521.7121.3921.511,250,56921.24
12/04/202521.3221.4921.2221.441,367,46121.17
12/03/202521.5121.6721.1821.291,241,72621.02
12/02/202521.8621.8621.4321.431,058,52821.16
12/01/202521.9622.1321.5921.631,040,64121.36
11/28/202521.9922.2921.9622.21449,37821.93
11/26/202521.9022.2221.8221.93903,74821.65
11/25/202521.7021.9821.6121.90989,28221.62
11/24/202521.9521.9521.3821.531,753,31621.26
11/21/202521.5922.1521.5221.921,155,59221.64
11/20/202521.3621.7221.2721.521,467,28121.25
11/19/202521.4021.4421.0621.301,383,92521.03
11/18/202521.5021.7421.1721.361,934,41521.09
11/17/202521.7421.7621.3621.482,135,57921.21
11/14/202522.0622.1321.6821.791,067,27821.51
11/13/202522.0322.3722.0022.121,218,50321.84
11/12/202522.3322.4921.9722.141,404,70821.86
11/11/202522.7022.7722.3422.381,312,33422.10
11/10/202523.0023.0522.3522.561,505,51722.27
11/07/202522.5623.0622.4523.031,515,07122.74
11/06/202522.4523.3322.0122.432,389,33522.15
11/05/202521.8622.2121.7322.082,042,95721.80
11/04/202521.6421.8321.2321.792,179,38221.51
11/03/202521.8822.0021.3521.782,490,04221.50
10/31/202522.4522.5621.8922.071,714,06221.79
10/30/202522.5022.7322.4822.531,182,58422.24
10/29/202523.0123.1422.5622.581,708,91922.29
10/28/202523.2523.4423.0523.281,213,57022.98
10/27/202523.3423.4823.1023.331,250,83723.03
10/24/202523.3523.5723.0823.301,549,92523.00
10/23/202524.2524.7324.0224.671,468,33322.97
10/22/202524.7324.8424.3124.331,325,89822.66
10/21/202524.5324.7724.4224.701,117,12823.00
10/20/202525.0825.1324.5124.571,597,25322.88
10/17/202524.8225.2124.7024.911,406,58723.20
10/16/202524.3125.2924.2424.792,014,65523.09
10/15/202524.2224.6324.1024.181,801,66822.52
10/14/202525.4325.9724.0924.183,717,95022.52
10/13/202525.6325.9625.4725.90544,03224.12
10/10/202526.4226.4525.4325.44505,57923.69
10/09/202526.7026.7526.1026.24472,29324.44
10/08/202526.3826.7426.2026.66593,61624.83
10/07/202526.6526.6526.2326.35909,65924.54
10/06/202526.9127.0226.5826.58748,25224.75
10/03/202526.9327.0626.7526.90637,71825.05
10/02/202526.8126.9826.5526.90760,17625.05
10/01/202526.5926.9526.4326.92800,08925.07