Indicators

Rayonier Inc REIT (NY: RYN )

29.40 +0.06 (+0.20%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	24.39	24.60	24.16	24.39	1,143,651	+0.05(+0.20%)
Feb 27, 2019	24.16	24.48	24.12	24.34	447,029	+0.04(+0.17%)
Feb 26, 2019	24.51	24.53	24.14	24.30	505,413	-0.17(-0.71%)
Feb 25, 2019	24.41	24.59	24.35	24.47	525,823	+0.10(+0.41%)
Feb 22, 2019	24.27	24.51	24.26	24.37	359,112	+0.18(+0.75%)
Feb 21, 2019	24.22	24.31	24.00	24.19	364,197	-0.12(-0.51%)
Feb 20, 2019	23.98	24.43	23.89	24.31	686,366	+0.36(+1.52%)
Feb 19, 2019	23.63	24.11	23.63	23.95	579,982	+0.26(+1.12%)
Feb 15, 2019	23.60	23.79	23.47	23.69	741,666	+0.20(+0.85%)
Feb 14, 2019	23.71	23.76	23.45	23.49	760,464	-0.21(-0.87%)
Feb 13, 2019	23.82	24.02	23.66	23.69	581,351	-0.16(-0.66%)
Feb 12, 2019	23.61	23.91	23.50	23.85	883,475	+0.27(+1.16%)
Feb 11, 2019	23.61	23.96	23.53	23.58	873,711	-0.05(-0.21%)
Feb 08, 2019	24.08	24.22	23.50	23.63	967,380	-0.36(-1.48%)
Feb 07, 2019	22.68	24.15	22.17	23.98	2,052,141	-1.05(-4.20%)
Feb 06, 2019	25.32	25.35	24.97	25.03	1,265,858	-0.32(-1.27%)
Feb 05, 2019	25.42	25.55	25.09	25.36	899,087	-0.02(-0.07%)
Feb 04, 2019	25.42	25.42	24.96	25.37	549,369	+0.02(+0.07%)

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.