Indicators

Rayonier Inc REIT (NY: RYN )

29.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.90	21.12	20.88	20.97	1,044,178	-0.01(-0.03%)
Jan 29, 2015	20.91	21.00	20.75	20.98	854,398	+0.06(+0.31%)
Jan 28, 2015	21.02	21.12	20.85	20.92	812,963	-0.07(-0.34%)
Jan 27, 2015	21.03	21.12	20.95	20.99	651,776	-0.16(-0.74%)
Jan 26, 2015	20.90	21.15	20.75	21.15	1,471,131	+0.24(+1.16%)
Jan 23, 2015	20.87	21.19	20.84	20.90	1,491,498	+0.06(+0.31%)
Jan 22, 2015	20.50	20.85	20.37	20.84	984,626	+0.48(+2.35%)
Jan 21, 2015	20.27	20.42	20.19	20.36	624,008	+0.13(+0.64%)
Jan 20, 2015	20.55	20.62	20.15	20.23	1,170,109	-0.28(-1.36%)
Jan 16, 2015	20.20	20.52	20.12	20.51	829,194	+0.29(+1.45%)
Jan 15, 2015	20.64	20.64	20.17	20.22	1,045,447	-0.42(-2.04%)
Jan 14, 2015	20.49	20.64	20.23	20.64	1,407,791	-0.05(-0.24%)
Jan 13, 2015	20.60	20.70	20.37	20.69	1,541,562	+0.11(+0.56%)
Jan 12, 2015	20.40	20.59	20.25	20.57	879,874	+0.16(+0.77%)
Jan 09, 2015	20.34	20.48	20.27	20.42	727,037	+0.07(+0.35%)
Jan 08, 2015	20.37	20.49	20.29	20.35	858,063	+0.06(+0.28%)
Jan 07, 2015	20.19	20.32	20.01	20.29	822,125	+0.18(+0.89%)
Jan 06, 2015	20.23	20.36	19.98	20.11	1,108,753	-0.14(-0.71%)
Jan 05, 2015	19.98	20.35	19.87	20.25	1,418,889	+0.14(+0.68%)

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.