Indicators

Rayonier Inc REIT (NY: RYN )

30.13 -0.26 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.91	21.13	20.89	20.98	1,043,959	-0.01(-0.03%)
Jan 29, 2015	20.91	21.01	20.75	20.99	854,219	+0.06(+0.31%)
Jan 28, 2015	21.03	21.12	20.86	20.92	812,793	-0.07(-0.34%)
Jan 27, 2015	21.04	21.12	20.95	20.99	651,639	-0.16(-0.74%)
Jan 26, 2015	20.91	21.15	20.76	21.15	1,470,822	+0.24(+1.16%)
Jan 23, 2015	20.87	21.19	20.84	20.91	1,491,185	+0.06(+0.31%)
Jan 22, 2015	20.50	20.86	20.37	20.84	984,419	+0.48(+2.35%)
Jan 21, 2015	20.27	20.42	20.19	20.36	623,877	+0.13(+0.64%)
Jan 20, 2015	20.56	20.63	20.16	20.24	1,169,863	-0.28(-1.36%)
Jan 16, 2015	20.21	20.52	20.13	20.51	829,020	+0.29(+1.45%)
Jan 15, 2015	20.64	20.64	20.17	20.22	1,045,228	-0.42(-2.04%)
Jan 14, 2015	20.49	20.64	20.24	20.64	1,407,495	-0.05(-0.24%)
Jan 13, 2015	20.61	20.70	20.38	20.69	1,541,239	+0.11(+0.56%)
Jan 12, 2015	20.41	20.59	20.25	20.58	879,690	+0.16(+0.77%)
Jan 09, 2015	20.34	20.49	20.28	20.42	726,884	+0.07(+0.35%)
Jan 08, 2015	20.37	20.49	20.29	20.35	857,883	+0.06(+0.28%)
Jan 07, 2015	20.19	20.33	20.01	20.29	821,952	+0.18(+0.89%)
Jan 06, 2015	20.24	20.36	19.98	20.11	1,108,521	-0.14(-0.71%)
Jan 05, 2015	19.98	20.36	19.88	20.26	1,418,591	+0.14(+0.67%)

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.