Indicators

Rayonier Inc REIT (NY: RYN )

29.39 +0.05 (+0.17%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.61	25.11	24.28	24.98	678,786	+0.42(+1.70%)
Nov 27, 2020	24.95	25.12	24.34	24.57	179,289	-0.39(-1.56%)
Nov 25, 2020	25.07	25.24	24.65	24.96	331,066	-0.04(-0.14%)
Nov 24, 2020	24.85	25.14	24.82	24.99	301,811	+0.30(+1.22%)
Nov 23, 2020	24.72	24.90	24.56	24.69	388,335	+0.16(+0.65%)
Nov 20, 2020	24.21	24.58	24.20	24.53	466,604	+0.22(+0.91%)
Nov 19, 2020	24.18	24.46	23.95	24.31	317,616	+0.04(+0.18%)
Nov 18, 2020	24.49	24.65	24.26	24.26	332,818	-0.29(-1.19%)
Nov 17, 2020	24.44	24.70	24.12	24.56	468,415	-0.09(-0.36%)
Nov 16, 2020	24.77	25.02	24.41	24.65	508,548	+0.42(+1.72%)
Nov 13, 2020	23.94	24.46	23.68	24.23	450,141	+0.43(+1.83%)
Nov 12, 2020	24.12	24.24	23.55	23.79	487,054	-0.35(-1.47%)
Nov 11, 2020	23.78	24.22	23.39	24.15	573,961	+0.60(+2.56%)
Nov 10, 2020	23.27	23.57	23.06	23.55	309,688	+0.33(+1.41%)
Nov 09, 2020	24.38	25.15	23.15	23.22	535,554	+0.20(+0.89%)
Nov 06, 2020	23.43	23.48	22.88	23.01	222,026	-0.36(-1.56%)
Nov 05, 2020	23.22	23.42	22.94	23.38	266,577	+0.43(+1.89%)
Nov 04, 2020	23.14	23.16	22.86	22.94	391,458	-0.28(-1.18%)
Nov 03, 2020	22.95	23.31	22.77	23.22	476,647	+0.62(+2.75%)

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.