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 28, 2013	27.26	27.43	27.18	27.26	1,522,252	+0.18(+0.65%)
Feb 27, 2013	26.61	27.21	26.61	27.09	1,366,726	+0.40(+1.52%)
Feb 26, 2013	26.57	26.76	26.49	26.68	1,944,870	+0.25(+0.94%)
Feb 25, 2013	26.90	27.06	26.43	26.43	1,497,569	-0.41(-1.51%)
Feb 22, 2013	26.65	26.95	26.58	26.84	1,592,187	+0.32(+1.20%)
Feb 21, 2013	26.76	26.86	26.42	26.52	1,530,088	-0.28(-1.06%)
Feb 20, 2013	27.20	27.37	26.79	26.80	1,295,438	-0.47(-1.72%)
Feb 19, 2013	26.98	27.27	26.94	27.27	1,637,002	+0.34(+1.25%)
Feb 15, 2013	26.75	27.01	26.75	26.93	1,122,780	+0.15(+0.56%)
Feb 14, 2013	26.74	26.85	26.69	26.78	1,054,147	+0.03(+0.13%)
Feb 13, 2013	26.75	26.86	26.61	26.75	1,459,069	+0.09(+0.33%)
Feb 12, 2013	26.59	26.76	26.58	26.66	1,725,970	+0.06(+0.22%)
Feb 11, 2013	26.60	26.76	26.52	26.60	956,232	+0.00(+0.00%)
Feb 08, 2013	26.53	26.71	26.50	26.60	1,026,129	+0.08(+0.31%)
Feb 07, 2013	26.66	26.71	26.39	26.52	1,186,900	-0.09(-0.35%)
Feb 06, 2013	26.29	26.61	26.24	26.61	1,037,903	+0.15(+0.55%)
Feb 04, 2013	26.35	26.57	26.29	26.47	1,440,243	+0.12(+0.44%)

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.