Rayonier Inc. REIT Common Stockのデータ

Rayonier Inc. REIT Common Stockの基本情報

名前 Rayonier Inc. REIT Common Stock
ティッカー RYN
国 United States
上場年 nan
セクター Consumer Services

Rayonier Inc. REIT Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.75 35.06 35.39 35.09 584700.0 35.09
2021-02-12 35.46 34.3 34.49 35.3 419500.0 35.3
2021-02-11 34.6 33.85 34.31 34.52 435200.0 34.52
2021-02-10 34.4 33.88 34.15 34.21 299000.0 34.21
2021-02-09 34.3 33.46 34.3 33.92 265300.0 33.92
2021-02-08 34.21 33.31 33.55 34.18 442200.0 34.18
2021-02-05 33.35 32.77 32.84 33.34 275300.0 33.34
2021-02-04 33.04 32.2 32.85 32.81 531500.0 32.81
2021-02-03 32.87 31.67 31.71 32.81 530900.0 32.81
2021-02-02 31.99 31.43 31.79 31.82 425400.0 31.82
2021-02-01 31.57 30.37 30.87 31.53 535600.0 31.53
2021-01-29 31.09 30.27 31.05 30.75 473800.0 30.75
2021-01-28 31.53 30.75 30.85 31.09 388600.0 31.09
2021-01-27 31.18 30.68 31.14 30.8 441100.0 30.8
2021-01-26 32.33 31.43 32.05 31.5 300800.0 31.5
2021-01-25 33.17 31.6 32.07 31.99 332000.0 31.99
2021-01-22 32.06 31.05 31.7 32.02 498900.0 32.02
2021-01-21 32.02 31.43 31.87 31.87 253000.0 31.87
2021-01-20 32.17 31.39 31.53 31.91 406600.0 31.91
2021-01-19 31.65 30.9 31.28 31.52 312100.0 31.52
2021-01-15 31.36 30.53 30.81 31.14 374600.0 31.14
2021-01-14 31.18 30.62 30.79 30.94 329900.0 30.94
2021-01-13 30.79 30.5 30.6 30.58 322000.0 30.58
2021-01-12 30.87 30.32 30.63 30.76 286200.0 30.76
2021-01-11 30.94 30.43 30.63 30.72 262400.0 30.72
2021-01-08 31.48 30.65 31.13 31.06 407900.0 31.06
2021-01-07 31.24 30.84 31.14 31.03 424500.0 31.03
2021-01-06 31.39 29.63 29.81 31.21 921900.0 31.21
2021-01-05 30.14 28.89 29.11 29.77 634900.0 29.77
2021-01-04 29.75 28.9 29.41 29.1 571900.0 29.1
2020-12-31 29.57 29.05 29.36 29.38 330100.0 29.38
2020-12-30 29.63 29.11 29.19 29.39 226600.0 29.39
2020-12-29 29.57 28.98 29.45 29.08 294500.0 29.08
2020-12-28 29.85 29.11 29.83 29.32 384700.0 29.32
2020-12-24 29.71 29.26 29.69 29.59 107000.0 29.59
2020-12-23 30.14 29.5 29.77 29.56 476700.0 29.56
2020-12-22 29.63 29.17 29.33 29.56 504900.0 29.56
2020-12-21 29.29 28.59 28.93 29.25 596600.0 29.25
2020-12-18 30.76 29.38 30.62 29.48 1154400.0 29.48
2020-12-17 31.07 30.4 30.4 30.66 765000.0 30.66
2020-12-16 30.56 30.1 30.5 30.28 636600.0 30.28
2020-12-15 30.59 29.95 30.0 30.58 726700.0 30.31
2020-12-14 30.97 30.4 30.5 30.48 563100.0 30.21
2020-12-11 30.7 30.09 30.15 30.64 508300.0 30.37
2020-12-10 30.53 29.82 29.96 30.44 534700.0 30.17
2020-12-09 30.16 29.57 29.72 30.06 427700.0 29.79
2020-12-08 29.6 28.82 28.87 29.56 381400.0 29.3
2020-12-07 29.43 28.79 29.16 29.08 490400.0 28.82
2020-12-04 29.33 28.81 28.81 29.29 539800.0 29.03
2020-12-03 28.91 28.3 28.3 28.72 524700.0 28.47
2020-12-02 28.34 27.86 28.26 28.26 519000.0 28.01
2020-12-01 28.59 27.87 28.45 28.51 411600.0 28.26
2020-11-30 28.31 27.38 27.75 28.17 602000.0 27.92
2020-11-27 28.32 27.45 28.13 27.7 159000.0 27.46
2020-11-25 28.46 27.8 28.27 28.14 293600.0 27.89
2020-11-24 28.35 27.99 28.02 28.18 267700.0 27.93
2020-11-23 28.08 27.69 27.88 27.84 344400.0 27.59
2020-11-20 27.72 27.29 27.3 27.66 413600.0 27.42
2020-11-19 27.58 27.01 27.26 27.41 281700.0 27.17
2020-11-18 27.8 27.36 27.62 27.36 295200.0 27.12
2020-11-17 27.85 27.2 27.56 27.69 415400.0 27.45
2020-11-16 28.21 27.52 27.93 27.79 451000.0 27.54
2020-11-13 27.58 26.7 26.99 27.32 399200.0 27.08
2020-11-12 27.33 26.56 27.2 26.83 431900.0 26.59
2020-11-11 27.31 26.37 26.81 27.23 509000.0 26.99
2020-11-10 26.58 26.0 26.24 26.55 274600.0 26.32
2020-11-09 28.36 26.1 27.41 26.18 474900.0 25.95
2020-11-06 26.48 25.8 26.42 25.95 196900.0 25.72
2020-11-05 26.41 25.87 26.18 26.36 236400.0 26.13
2020-11-04 26.12 25.78 26.09 25.87 347200.0 25.64
2020-11-03 26.28 25.67 25.88 26.18 422700.0 25.95
2020-11-02 26.09 25.25 25.67 25.48 363700.0 25.26
2020-10-30 26.29 25.05 25.76 25.38 386500.0 25.16
2020-10-29 26.04 25.26 25.52 25.96 419200.0 25.73
2020-10-28 26.45 25.74 25.94 25.8 387000.0 25.57
2020-10-27 26.85 26.24 26.85 26.4 475900.0 26.17
2020-10-26 27.83 26.73 27.67 26.92 315500.0 26.68
2020-10-23 28.42 27.76 28.26 28.02 173100.0 27.77
2020-10-22 28.18 27.53 27.69 28.12 433600.0 27.87
2020-10-21 28.93 27.69 28.49 27.7 419200.0 27.46
2020-10-20 28.53 27.88 27.88 28.49 453400.0 28.24
2020-10-19 28.14 27.57 27.93 27.6 265100.0 27.36
2020-10-16 28.05 27.71 28.0 27.71 219700.0 27.47
2020-10-15 28.21 27.78 27.78 28.06 233300.0 27.81
2020-10-14 28.81 27.96 28.65 28.06 293100.0 27.81
2020-10-13 28.69 28.29 28.55 28.6 344300.0 28.35
2020-10-12 28.87 28.2 28.55 28.7 299700.0 28.45
2020-10-09 28.73 28.21 28.39 28.56 348900.0 28.31
2020-10-08 28.42 28.07 28.32 28.3 416500.0 28.05
2020-10-07 28.26 27.92 28.09 28.15 471200.0 27.9
2020-10-06 28.13 27.43 27.89 27.85 641200.0 27.6
2020-10-05 27.75 26.82 27.22 27.7 536700.0 27.46
2020-10-02 27.34 26.38 26.49 27.16 692500.0 26.92
2020-10-01 27.0 26.33 26.45 26.97 471100.0 26.73
2020-09-30 26.82 26.1 26.72 26.44 723000.0 26.21
2020-09-29 26.94 26.49 26.76 26.58 308000.0 26.35
2020-09-28 26.93 26.23 26.24 26.89 358800.0 26.65
2020-09-25 26.0 25.58 25.73 25.87 270200.0 25.64
2020-09-24 26.11 25.6 25.98 25.76 358000.0 25.53
2020-09-23 26.53 25.78 26.53 25.81 494700.0 25.58
2020-09-22 26.7 25.94 25.94 26.54 442900.0 26.31
2020-09-21 26.18 25.42 26.11 25.93 652200.0 25.7
2020-09-18 27.28 26.41 27.23 26.48 1504800.0 26.25
2020-09-17 27.47 26.81 27.04 27.3 358600.0 27.06
2020-09-16 27.64 27.09 27.6 27.35 400700.0 27.11
2020-09-15 27.79 27.2 27.41 27.44 484600.0 27.2
2020-09-14 27.67 27.11 27.36 27.63 530200.0 27.12
2020-09-11 27.75 27.11 27.75 27.36 475300.0 26.85
2020-09-10 28.55 27.71 28.5 27.76 473400.0 27.25
2020-09-09 28.82 28.22 28.24 28.65 425300.0 28.12
2020-09-08 28.64 27.94 28.58 28.09 500800.0 27.57
2020-09-04 29.6 28.42 29.58 28.77 344400.0 28.24
2020-09-03 30.35 29.04 30.07 29.41 433800.0 28.87
2020-09-02 30.13 29.31 29.31 30.1 689000.0 29.54
2020-09-01 29.38 28.75 29.09 29.23 304200.0 28.69
2020-08-31 29.76 29.28 29.61 29.28 873200.0 28.74
2020-08-28 29.67 28.69 28.84 29.62 535400.0 29.07
2020-08-27 28.88 28.46 28.67 28.72 259700.0 28.19
2020-08-26 28.89 28.41 28.75 28.62 359400.0 28.09
2020-08-25 29.19 28.58 29.14 28.67 392600.0 28.14
2020-08-24 29.28 28.8 29.2 29.06 579100.0 28.52
2020-08-21 29.64 28.89 29.45 29.05 1641400.0 28.51
2020-08-20 28.49 28.0 28.0 28.17 435100.0 27.65
2020-08-19 28.62 28.26 28.5 28.32 265100.0 27.8
2020-08-18 28.53 28.2 28.43 28.36 255200.0 27.83
2020-08-17 28.42 27.81 28.06 28.35 420100.0 27.83
2020-08-14 28.15 27.63 27.83 27.86 278200.0 27.34
2020-08-13 28.28 27.9 28.24 27.96 251100.0 27.44
2020-08-12 28.47 28.04 28.36 28.33 272600.0 27.81
2020-08-11 28.56 27.93 28.27 28.06 304900.0 27.54
2020-08-10 28.26 27.63 27.63 28.0 506500.0 27.48
2020-08-07 28.24 27.56 28.15 28.11 497600.0 27.59
2020-08-06 29.25 27.88 27.88 28.3 667300.0 27.78
2020-08-05 28.1 27.68 27.89 27.92 380900.0 27.4
2020-08-04 27.86 27.18 27.76 27.62 722200.0 27.11
2020-08-03 27.97 27.31 27.82 27.91 634600.0 27.39
2020-07-31 28.3 27.44 28.19 27.78 861200.0 27.27
2020-07-30 28.44 27.92 28.26 28.31 523100.0 27.79
2020-07-29 28.9 28.43 28.43 28.84 362200.0 28.31
2020-07-28 28.73 28.25 28.53 28.33 362100.0 27.81
2020-07-27 28.75 27.69 27.72 28.7 428600.0 28.17
2020-07-24 28.41 27.58 28.25 27.7 384900.0 27.19
2020-07-23 28.66 27.78 27.78 28.34 661400.0 27.82
2020-07-22 28.0 27.49 27.49 27.93 326900.0 27.41
2020-07-21 28.03 27.47 27.61 27.74 972200.0 27.23
2020-07-20 27.45 26.74 26.74 27.39 780100.0 26.88
2020-07-17 27.09 26.18 26.45 26.95 556400.0 26.45
2020-07-16 26.47 25.56 25.77 26.35 416600.0 25.86
2020-07-15 26.56 25.69 26.56 25.96 495900.0 25.48
2020-07-14 26.02 25.18 25.32 25.99 628400.0 25.51
2020-07-13 25.9 25.19 25.9 25.21 618100.0 24.74
2020-07-10 25.74 24.55 24.55 25.7 782400.0 25.22
2020-07-09 24.64 24.17 24.63 24.56 406800.0 24.11
2020-07-08 24.86 24.3 24.5 24.79 378500.0 24.33
2020-07-07 24.99 24.08 24.28 24.49 509600.0 24.04
2020-07-06 25.3 24.5 25.2 24.61 422200.0 24.15
2020-07-02 25.21 24.55 25.03 24.59 345000.0 24.13
2020-07-01 25.0 24.47 24.88 24.56 387700.0 24.11
2020-06-30 24.94 24.4 24.4 24.79 764800.0 24.33
2020-06-29 24.75 24.18 24.45 24.4 807000.0 23.95
2020-06-26 24.42 24.0 24.25 24.11 1197800.0 23.66
2020-06-25 24.47 23.87 24.47 24.41 559700.0 23.96
2020-06-24 24.85 24.15 24.35 24.63 703600.0 24.17
2020-06-23 25.2 24.57 25.13 24.81 536700.0 24.35
2020-06-22 25.2 23.99 24.99 24.88 768600.0 24.42
2020-06-19 25.13 24.03 24.07 25.08 1966200.0 24.62
2020-06-18 24.02 23.7 23.78 23.83 434100.0 23.39
2020-06-17 24.67 23.91 24.67 24.14 481700.0 23.69
2020-06-16 24.95 24.16 24.76 24.63 660700.0 24.17
2020-06-15 23.97 22.25 22.29 23.97 774200.0 23.53
2020-06-12 23.59 22.66 23.59 23.42 1095500.0 22.72
2020-06-11 23.81 22.74 23.25 22.83 660800.0 22.15
2020-06-10 25.75 24.75 25.75 24.79 549200.0 24.05
2020-06-09 26.0 25.03 25.42 25.89 512100.0 25.12
2020-06-08 26.14 25.45 25.75 25.93 624800.0 25.16
2020-06-05 25.48 24.78 25.0 25.41 767300.0 24.65
2020-06-04 24.59 24.15 24.31 24.58 453700.0 23.85
2020-06-03 24.84 24.36 24.47 24.52 633900.0 23.79
2020-06-02 24.28 23.84 24.28 24.09 568100.0 23.37
2020-06-01 24.22 23.41 23.75 23.96 523000.0 23.25
2020-05-29 24.01 23.25 23.54 23.75 1099900.0 23.04
2020-05-28 25.0 23.7 25.0 23.91 528100.0 23.2
2020-05-27 24.75 24.22 24.62 24.71 553700.0 23.97
2020-05-26 24.59 23.67 23.67 24.1 914800.0 23.38
2020-05-22 23.39 22.84 23.29 23.29 838000.0 22.6
2020-05-21 23.64 22.57 22.57 23.16 1072200.0 22.47
2020-05-20 22.66 22.01 22.01 22.49 608500.0 21.82
2020-05-19 22.76 21.92 22.69 21.93 877200.0 21.28
2020-05-18 23.04 22.08 22.2 22.7 925900.0 22.02
2020-05-15 21.68 21.15 21.65 21.26 952500.0 20.63
2020-05-14 21.82 20.23 21.0 21.81 1363200.0 21.16
2020-05-13 23.18 21.36 23.06 21.71 768300.0 21.06
2020-05-12 25.44 23.07 25.44 23.12 677500.0 22.43
2020-05-11 25.52 24.48 24.69 25.49 1134500.0 24.73
2020-05-08 25.22 24.21 24.49 25.18 876900.0 24.43
2020-05-07 25.03 23.85 24.58 24.01 3677900.0 23.29
2020-05-06 24.99 23.93 23.93 24.17 1011500.0 23.45
2020-05-05 24.24 23.59 24.05 23.66 826900.0 22.95
2020-05-04 23.61 22.81 22.98 23.26 989000.0 22.57
2020-05-01 23.29 22.63 23.25 23.17 1026500.0 22.48
2020-04-30 26.09 23.27 25.55 24.03 868000.0 23.31
2020-04-29 26.61 25.97 26.33 26.06 710900.0 25.28
2020-04-28 26.09 24.9 25.6 25.7 356700.0 24.93
2020-04-27 24.97 23.95 23.95 24.87 326900.0 24.13
2020-04-24 23.98 23.47 23.87 23.76 735200.0 23.05
2020-04-23 24.25 23.41 23.83 23.65 487800.0 22.94
2020-04-22 24.0 23.18 24.0 23.7 423000.0 22.99
2020-04-21 23.47 22.57 22.62 23.27 890900.0 22.58
2020-04-20 24.23 23.0 24.0 23.23 894700.0 22.54
2020-04-17 25.09 23.98 24.74 24.42 532000.0 23.69
2020-04-16 24.26 23.22 24.04 23.82 854800.0 23.11
2020-04-15 24.14 23.3 23.49 23.87 450700.0 23.16
2020-04-14 25.66 24.26 25.31 24.74 788500.0 24.0
2020-04-13 26.14 24.07 25.96 24.57 801700.0 23.84
2020-04-09 27.63 25.81 26.55 26.14 880000.0 25.36
2020-04-08 26.03 23.59 24.18 25.82 715000.0 25.05
2020-04-07 24.98 23.78 23.78 23.9 1093300.0 23.19
2020-04-06 23.43 22.14 23.11 23.13 1040200.0 22.44
2020-04-03 22.52 21.86 22.1 22.15 589500.0 21.49
2020-04-02 22.68 21.42 21.6 22.31 761000.0 21.64
2020-04-01 22.45 21.52 22.08 21.97 644700.0 21.31
2020-03-31 23.61 22.62 23.26 23.55 827200.0 22.85
2020-03-30 23.37 21.69 22.03 23.26 634500.0 22.57
2020-03-27 22.88 21.54 22.15 21.85 630300.0 21.2
2020-03-26 23.06 21.37 21.99 22.29 1283100.0 21.63
2020-03-25 23.08 21.31 21.38 21.95 1307000.0 21.3
2020-03-24 21.47 19.74 20.12 21.37 705700.0 20.73
2020-03-23 20.18 18.01 19.96 19.09 1016300.0 18.52
2020-03-20 22.26 19.74 21.94 20.13 1334700.0 19.53
2020-03-19 22.4 19.25 19.53 21.84 943200.0 21.19
2020-03-18 21.08 15.96 19.67 19.37 1394700.0 18.79
2020-03-17 20.99 17.21 19.12 20.97 1072600.0 20.34
2020-03-16 22.04 18.71 22.0 18.71 1180600.0 18.15
2020-03-13 23.21 19.01 19.65 23.21 1282100.0 22.26
2020-03-12 21.44 18.72 21.32 18.75 1136300.0 17.98
2020-03-11 24.43 22.47 24.43 22.64 824200.0 21.71
2020-03-10 25.26 23.58 25.07 25.03 923000.0 24.0
2020-03-09 25.01 23.26 24.73 24.47 983100.0 23.46
2020-03-06 26.14 25.23 25.77 26.05 733200.0 24.98
2020-03-05 26.88 25.93 26.77 26.46 755200.0 25.37
2020-03-04 27.51 26.65 26.73 27.28 579600.0 26.16
2020-03-03 27.72 26.41 27.08 26.44 752900.0 25.35
2020-03-02 27.24 26.3 26.62 27.0 1050100.0 25.89
2020-02-28 26.64 25.27 25.86 26.53 1920400.0 25.44
2020-02-27 27.2 25.56 26.16 26.44 1132500.0 25.35
2020-02-26 27.49 26.58 27.18 26.6 595400.0 25.51
2020-02-25 28.68 27.14 28.62 27.15 511500.0 26.03
2020-02-24 29.34 28.61 29.22 28.63 655600.0 27.45
2020-02-21 29.72 29.27 29.54 29.72 2730000.0 28.5
2020-02-20 29.68 29.15 29.15 29.62 331600.0 28.4
2020-02-19 29.55 29.15 29.47 29.2 517400.0 28.0
2020-02-18 29.42 29.06 29.41 29.38 608400.0 28.17