Indicators

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)

Official Closing 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 31, 2017	21.31	21.66	21.27	21.62	624,529	+0.33(+1.57%)
Jan 30, 2017	21.20	21.31	21.00	21.28	468,586	-0.07(-0.33%)
Jan 27, 2017	21.73	21.76	21.30	21.35	320,993	-0.29(-1.36%)
Jan 26, 2017	21.70	21.77	21.59	21.65	384,828	-0.06(-0.29%)
Jan 25, 2017	21.70	21.84	21.45	21.71	444,194	+0.05(+0.25%)
Jan 24, 2017	21.42	21.70	21.22	21.66	313,553	+0.31(+1.45%)
Jan 23, 2017	21.21	21.40	21.12	21.35	309,271	+0.16(+0.77%)
Jan 20, 2017	21.01	21.29	21.01	21.18	347,619	+0.17(+0.81%)
Jan 19, 2017	21.05	21.21	20.93	21.01	436,190	-0.12(-0.55%)
Jan 18, 2017	21.27	21.36	21.02	21.13	376,089	-0.16(-0.73%)
Jan 17, 2017	21.48	21.51	21.25	21.28	420,435	-0.11(-0.51%)
Jan 13, 2017		21.39	21.39	21.39	0	+0.21(+0.99%)
Jan 12, 2017	21.24	21.35	20.97	21.18	400,951	-0.06(-0.29%)
Jan 11, 2017	21.20	21.45	21.11	21.25	360,811	+0.09(+0.40%)
Jan 10, 2017	21.19	21.39	21.11	21.16	452,001	-0.04(-0.18%)
Jan 09, 2017	21.60	21.60	21.20	21.20	577,005	+0.05(+0.26%)
Jan 06, 2017	21.10	21.28	21.04	21.14	392,522	-0.11(-0.51%)
Jan 05, 2017	21.22	21.46	21.14	21.25	1,061,731	-0.06(-0.29%)
Jan 04, 2017	21.10	21.49	21.09	21.32	934,113	+0.36(+1.74%)

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.