Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.73 25.93 25.35 25.79 2,144,620 +0.15(+0.59%)
Jan 30, 2018 25.78 25.82 25.73 25.64 895,401 -0.30(-1.16%)
Jan 29, 2018 26.62 26.64 25.90 25.94 1,293,538 -0.75(-2.83%)
Jan 26, 2018 26.71 26.73 26.37 26.70 445,636 +0.06(+0.24%)
Jan 25, 2018 26.49 26.63 26.28 26.63 554,044 +0.14(+0.54%)
Jan 24, 2018 26.10 26.53 26.09 26.49 721,744 +0.38(+1.46%)
Jan 23, 2018 25.98 26.17 25.86 26.11 364,841 +0.16(+0.61%)
Jan 22, 2018 25.97 26.04 25.74 25.95 459,828 -0.02(-0.06%)
Jan 19, 2018 25.85 25.97 25.76 25.97 682,773 +0.10(+0.40%)
Jan 18, 2018 25.86 25.93 25.70 25.86 533,969 -0.06(-0.21%)
Jan 17, 2018 25.70 25.96 25.64 25.92 473,338 +0.32(+1.24%)
Jan 16, 2018 25.82 26.00 25.57 25.60 1,148,783 -0.17(-0.68%)
Jan 12, 2018 25.78 25.78 25.78 0 +0.27(+1.06%)
Jan 11, 2018 25.05 25.53 24.94 25.51 596,382 +0.54(+2.16%)
Jan 10, 2018 25.11 24.74 24.97 496,623 -0.17(-0.70%)
Jan 09, 2018 25.52 25.59 25.11 25.14 410,063 -0.27(-1.06%)
Jan 08, 2018 25.39 25.54 25.27 25.41 722,773 +0.07(+0.28%)
Jan 05, 2018 25.10 25.46 25.04 25.34 713,190 +0.30(+1.21%)
Jan 04, 2018 25.58 25.67 25.03 25.04 765,963 -0.52(-2.02%)
Jan 03, 2018 25.43 25.59 25.28 25.55 849,133 +0.15(+0.59%)
Jan 02, 2018 25.26 25.43 25.09 25.40 920,694 +0.27(+1.08%)
Dec 29, 2017 25.13 25.13 25.13 0 +0.06(+0.22%)
Dec 28, 2017 25.04 25.09 24.93 25.08 329,271 +0.10(+0.41%)
Dec 27, 2017 24.99 25.13 24.94 24.97 425,460 +0.04(+0.16%)
Dec 26, 2017 24.75 25.05 24.75 24.93 267,434 +0.17(+0.67%)
Dec 22, 2017 24.85 24.95 24.70 24.77 357,614 -0.06(-0.26%)
Dec 21, 2017 25.07 25.07 24.78 24.83 242,875 -0.10(-0.38%)
Dec 20, 2017 25.03 25.14 24.85 24.93 344,176 -0.02(-0.06%)
Dec 19, 2017 25.20 25.28 24.93 24.94 392,720 -0.27(-1.07%)
Dec 18, 2017 25.09 25.28 24.95 25.21 456,655 +0.24(+0.95%)
Dec 15, 2017 24.81 25.19 24.50 24.97 1,219,301 +0.15(+0.61%)
Dec 14, 2017 24.66 24.97 24.51 24.82 528,068 +0.23(+0.94%)
Dec 13, 2017 24.69 24.92 24.54 24.59 518,221 -0.17(-0.67%)
Dec 12, 2017 24.75 24.86 24.62 24.76 441,433 +0.09(+0.35%)
Dec 11, 2017 24.58 24.69 24.40 24.67 419,764 +0.07(+0.29%)
Dec 08, 2017 24.65 24.71 24.54 24.60 414,362 +0.00(+0.00%)
Dec 07, 2017 24.29 24.62 24.27 24.60 369,405 +0.28(+1.13%)
Dec 06, 2017 24.18 24.50 24.18 24.32 368,870 +0.10(+0.42%)
Dec 05, 2017 24.36 24.50 24.14 24.22 503,000 -0.20(-0.81%)
Dec 04, 2017 24.83 24.83 24.37 24.42 425,393 -0.41(-1.65%)
Dec 01, 2017 24.95 24.95 24.60 24.83 438,219 -0.04(-0.16%)
Nov 30, 2017 24.71 24.96 24.64 24.87 509,354 +0.20(+0.80%)
Nov 29, 2017 24.88 24.99 24.59 24.67 463,119 -0.28(-1.11%)
Nov 28, 2017 24.63 24.95 24.63 24.95 426,592 +0.28(+1.12%)
Nov 27, 2017 25.03 25.03 24.62 24.67 479,690 -0.38(-1.51%)
Nov 24, 2017 24.94 25.06 24.86 25.05 243,237 +0.16(+0.63%)
Nov 22, 2017 24.73 25.00 24.62 24.89 460,467 +0.05(+0.19%)
Nov 21, 2017 24.67 24.85 24.60 24.84 537,888 +0.33(+1.35%)
Nov 20, 2017 24.69 24.82 24.51 24.51 416,148 -0.17(-0.70%)
Nov 17, 2017 24.63 24.81 24.42 24.69 554,214 +0.06(+0.22%)
Nov 16, 2017 24.65 24.78 24.58 24.63 646,180 -0.02(-0.10%)
Nov 15, 2017 24.40 24.73 24.25 24.66 565,897 +0.23(+0.94%)
Nov 14, 2017 23.88 24.60 23.88 24.43 563,696 +0.53(+2.21%)
Nov 13, 2017 24.89 24.94 23.83 23.90 1,707,961 -0.95(-3.81%)
Nov 10, 2017 24.52 24.96 24.44 24.84 800,693 +0.24(+0.96%)
Nov 09, 2017 24.47 24.67 24.40 24.61 875,558 -0.02(-0.06%)
Nov 08, 2017 24.66 24.80 24.57 24.62 937,627 +0.05(+0.19%)
Nov 07, 2017 24.43 24.62 24.37 24.58 968,019 +0.19(+0.78%)
Nov 06, 2017 24.32 24.43 24.21 24.39 911,878 +0.14(+0.59%)
Nov 03, 2017 23.99 24.33 23.93 24.25 872,595 +0.23(+0.95%)
Nov 02, 2017 24.24 24.42 23.91 24.02 907,987 +0.32(+1.36%)
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.