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 (%)
Nov 29, 2013	22.41	22.41	22.06	22.06	958,663	-0.30(-1.32%)
Nov 27, 2013	22.01	22.51	21.96	22.36	3,012,571	+0.45(+2.06%)
Nov 26, 2013	22.14	22.17	21.91	21.91	2,211,449	-0.23(-1.04%)
Nov 25, 2013	22.20	22.24	21.98	22.14	1,608,538	-0.09(-0.43%)
Nov 22, 2013	22.26	22.30	22.02	22.23	1,881,008	+0.02(+0.11%)
Nov 21, 2013	22.06	22.38	22.00	22.21	2,242,595	+0.37(+1.69%)
Nov 20, 2013	22.09	22.23	21.67	21.84	2,211,817	-0.18(-0.82%)
Nov 19, 2013	22.11	22.20	21.91	22.02	2,300,352	-0.09(-0.38%)
Nov 18, 2013	22.19	22.36	22.07	22.10	2,765,069	+0.24(+1.08%)
Nov 15, 2013	21.59	21.93	21.59	21.87	2,711,532	+0.28(+1.27%)
Nov 14, 2013	22.14	22.33	21.55	21.59	3,906,371	-0.57(-2.55%)
Nov 13, 2013	22.12	22.30	22.03	22.16	2,054,937	-0.00(-0.02%)
Nov 12, 2013	22.22	22.35	22.06	22.16	3,520,465	-0.07(-0.29%)
Nov 11, 2013	22.41	22.52	22.14	22.23	2,257,471	-0.26(-1.16%)
Nov 08, 2013	22.33	22.52	21.95	22.49	3,388,094	+0.11(+0.49%)
Nov 07, 2013	23.11	23.18	22.35	22.38	3,691,145	-0.69(-2.99%)
Nov 06, 2013	23.13	23.37	23.00	23.07	1,404,956	-0.01(-0.04%)
Nov 05, 2013	23.31	23.41	23.01	23.08	2,671,042	-0.25(-1.07%)
Nov 04, 2013	23.28	23.43	23.11	23.33	2,587,742	+0.10(+0.43%)

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.