Indicators

Rayonier Inc REIT (NY: RYN )

30.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.78	15.74	14.76	15.71	1,584,499	+1.28(+8.88%)
Jan 28, 2016	14.65	14.70	14.37	14.43	830,781	-0.04(-0.31%)
Jan 27, 2016	14.42	14.66	14.33	14.48	645,079	-0.03(-0.21%)
Jan 26, 2016	14.08	14.52	14.08	14.51	889,323	+0.50(+3.56%)
Jan 25, 2016	14.27	14.34	14.00	14.01	842,647	-0.34(-2.34%)
Jan 22, 2016	14.32	14.43	14.00	14.34	837,283	+0.25(+1.80%)
Jan 21, 2016	13.99	14.34	13.81	14.09	948,428	+0.21(+1.50%)
Jan 20, 2016	13.97	14.05	13.30	13.88	1,124,967	-0.26(-1.84%)
Jan 19, 2016	14.72	14.82	14.10	14.14	1,241,014	-0.48(-3.26%)
Jan 15, 2016	14.60	14.62	14.62	14.62	1,145,763	-0.23(-1.56%)
Jan 14, 2016	14.78	14.91	14.54	14.85	720,369	+0.12(+0.81%)
Jan 13, 2016	15.19	15.19	14.70	14.73	936,656	-0.27(-1.79%)
Jan 12, 2016	15.29	15.29	14.68	15.00	928,276	-0.20(-1.32%)
Jan 11, 2016	15.27	15.32	15.08	15.20	980,201	-0.08(-0.54%)
Jan 08, 2016	15.77	15.77	15.21	15.28	1,025,930	-0.37(-2.38%)
Jan 07, 2016	16.02	16.07	15.65	15.65	653,967	-0.62(-3.80%)
Jan 06, 2016	16.59	16.70	16.21	16.27	592,299	-0.49(-2.93%)
Jan 05, 2016	16.54	16.78	16.47	16.76	502,063	+0.22(+1.35%)

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.