Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing 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 (%)
Feb 26, 2021	29.59	29.80	28.94	29.20	747,978	-0.51(-1.72%)
Feb 25, 2021	31.02	31.08	29.67	29.71	636,146	-1.27(-4.10%)
Feb 24, 2021	31.47	31.74	30.87	30.98	586,861	-0.30(-0.97%)
Feb 23, 2021	31.43	31.61	31.02	31.28	441,941	-0.33(-1.05%)
Feb 22, 2021	30.95	31.91	30.83	31.61	365,240	+0.55(+1.76%)
Feb 19, 2021	30.58	31.26	30.40	31.07	480,021	+0.64(+2.12%)
Feb 18, 2021	30.60	30.77	30.18	30.42	494,918	-0.28(-0.90%)
Feb 17, 2021	31.23	31.30	30.50	30.70	516,674	-0.69(-2.19%)
Feb 16, 2021	31.69	31.98	31.36	31.39	653,601	-0.19(-0.60%)
Feb 12, 2021	30.85	31.72	30.68	31.58	468,954	+0.70(+2.26%)
Feb 11, 2021	30.69	30.95	30.28	30.88	486,533	+0.28(+0.91%)
Feb 10, 2021	30.55	30.77	30.31	30.60	334,226	+0.26(+0.85%)
Feb 09, 2021	30.68	30.68	29.93	30.34	296,591	-0.23(-0.76%)
Feb 08, 2021	30.01	30.60	29.80	30.58	494,307	+0.75(+2.52%)
Feb 05, 2021	29.38	29.83	29.31	29.82	307,754	+0.47(+1.62%)
Feb 04, 2021	29.39	29.56	28.80	29.35	594,113	+0.00(+0.00%)
Feb 03, 2021	28.37	29.40	28.33	29.35	593,523	+0.89(+3.11%)
Feb 02, 2021	28.44	28.62	28.12	28.46	475,547	+0.26(+0.92%)

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.