Rayonier Inc REIT (NY: RYN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.29	38.41	37.59	37.89	1,008,937	-0.53(-1.39%)
May 27, 2022	37.50	38.43	37.36	38.42	339,105	+0.98(+2.63%)
May 26, 2022	37.28	37.67	37.09	37.44	427,815	+0.42(+1.14%)
May 25, 2022	36.44	37.27	36.42	37.02	398,166	+0.46(+1.26%)
May 24, 2022	36.02	36.62	35.52	36.56	590,556	+0.43(+1.20%)
May 23, 2022	35.75	36.38	35.48	36.13	449,801	+0.64(+1.81%)
May 20, 2022	35.64	35.76	35.01	35.48	761,417	+0.34(+0.97%)
May 19, 2022	34.68	35.65	34.68	35.14	846,731	+0.31(+0.90%)
May 18, 2022	35.41	35.45	34.57	34.83	930,706	-0.76(-2.14%)
May 17, 2022	34.83	35.59	34.43	35.59	653,432	+1.16(+3.36%)
May 16, 2022	34.68	34.82	34.03	34.43	599,737	-0.18(-0.53%)
May 13, 2022	33.71	34.71	33.41	34.62	838,447	+1.31(+3.92%)
May 12, 2022	33.74	33.98	32.79	33.31	955,105	-0.48(-1.41%)
May 11, 2022	34.08	34.67	33.74	33.79	631,241	-0.29(-0.86%)
May 10, 2022	34.90	35.04	33.67	34.08	861,746	-0.63(-1.83%)
May 09, 2022	35.39	35.92	34.59	34.72	684,811	-1.13(-3.15%)
May 06, 2022	36.16	36.24	35.30	35.85	1,052,906	-0.68(-1.86%)
May 05, 2022	39.53	39.84	36.19	36.53	884,319	-2.63(-6.71%)
May 04, 2022	38.99	39.44	38.39	39.16	662,533	+0.10(+0.26%)
May 03, 2022	38.16	39.18	37.86	39.06	659,733	+0.85(+2.21%)
May 02, 2022	39.72	39.89	37.64	38.21	901,066	-1.50(-3.77%)
Apr 29, 2022	40.65	40.90	39.60	39.71	848,588	-1.20(-2.94%)
Apr 28, 2022	40.52	41.15	39.94	40.91	597,234	+0.83(+2.06%)
Apr 27, 2022	40.22	40.83	40.07	40.09	591,538	-0.06(-0.14%)
Apr 26, 2022	40.53	40.74	40.08	40.14	621,090	-0.53(-1.31%)
Apr 25, 2022	40.35	40.73	39.71	40.68	687,023	+0.13(+0.32%)
Apr 22, 2022	41.15	41.40	40.52	40.55	533,007	-0.70(-1.69%)
Apr 21, 2022	41.88	42.16	41.12	41.25	1,013,829	-0.52(-1.25%)
Apr 20, 2022	41.61	42.05	41.56	41.77	453,043	+0.40(+0.96%)
Apr 19, 2022	40.49	41.45	40.49	41.37	685,958	+0.88(+2.18%)
Apr 18, 2022	40.81	41.24	40.29	40.49	494,283	-0.50(-1.21%)
Apr 14, 2022	40.08	41.05	40.00	40.99	493,508	+0.75(+1.87%)
Apr 13, 2022	39.97	40.61	39.66	40.23	475,772	+0.08(+0.21%)
Apr 12, 2022	40.08	40.34	39.88	40.15	579,505	+0.28(+0.71%)
Apr 11, 2022	39.68	40.17	39.59	39.87	460,182	+0.15(+0.37%)
Apr 08, 2022	39.02	40.03	38.78	39.72	530,697	+0.78(+2.01%)
Apr 07, 2022	38.72	39.05	38.31	38.94	719,862	+0.40(+1.05%)
Apr 06, 2022	38.22	38.89	38.00	38.53	588,912	+0.32(+0.84%)
Apr 05, 2022	38.52	38.97	38.03	38.21	453,003	-0.54(-1.40%)
Apr 04, 2022	38.55	38.80	38.28	38.75	457,502	+0.31(+0.81%)
Apr 01, 2022	37.99	38.52	37.92	38.44	624,257	+0.64(+1.70%)
Mar 31, 2022	38.51	38.92	37.79	37.80	607,550	-0.52(-1.37%)
Mar 30, 2022	38.60	38.60	37.89	38.32	837,984	-0.32(-0.83%)
Mar 29, 2022	38.14	38.71	37.96	38.64	710,330	+0.74(+1.94%)
Mar 28, 2022	37.97	38.12	37.74	37.91	258,706	+0.00(+0.00%)
Mar 25, 2022	37.74	37.91	37.37	37.91	372,135	+0.27(+0.71%)
Mar 24, 2022	37.72	38.06	37.37	37.64	599,227	-0.05(-0.12%)
Mar 23, 2022	37.59	38.05	37.23	37.69	609,463	+0.00(+0.00%)
Mar 22, 2022	38.33	38.51	37.45	37.69	911,734	-0.37(-0.97%)
Mar 21, 2022	37.72	38.50	37.72	38.06	692,132	+0.29(+0.78%)
Mar 18, 2022	38.18	38.41	37.55	37.76	1,298,627	-0.60(-1.56%)
Mar 17, 2022	37.44	38.42	37.44	38.36	503,687	+0.61(+1.61%)
Mar 16, 2022	38.30	38.52	36.82	37.75	784,968	-0.25(-0.65%)
Mar 15, 2022	38.91	38.99	37.97	38.00	537,653	-0.60(-1.56%)
Mar 14, 2022	38.86	39.23	38.53	38.60	633,011	-0.28(-0.73%)
Mar 11, 2022	39.03	39.68	38.69	38.89	1,155,849	+0.13(+0.33%)
Mar 10, 2022	37.38	38.85		38.76	825,695	+1.00(+2.66%)
Mar 09, 2022	37.69	37.96	37.32	37.75	717,314	+0.52(+1.40%)
Mar 08, 2022	38.05	38.38	37.02	37.23	658,526	-0.65(-1.71%)
Mar 07, 2022	37.22	38.57	37.20	37.88	878,612	+0.99(+2.67%)
Mar 04, 2022	36.00	36.92	35.90	36.90	381,784	+0.58(+1.58%)
Mar 03, 2022	36.33	36.50	35.89	36.32	381,928	+0.12(+0.33%)
Mar 02, 2022	36.12	36.43	36.02	36.20	605,921	+0.35(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.