Indicators

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.46	27.80	27.19	27.46	2,517,309	-0.00(-0.02%)
Jun 27, 2013	26.85	27.50	26.81	27.46	1,547,928	+0.81(+3.05%)
Jun 26, 2013	26.68	26.84	26.51	26.65	1,202,421	+0.21(+0.81%)
Jun 25, 2013	26.04	26.57	25.70	26.44	2,617,402	+0.61(+2.36%)
Jun 24, 2013	25.56	26.29	25.30	25.83	1,694,628	-0.12(-0.48%)
Jun 21, 2013	25.92	26.21	25.61	25.95	2,453,744	+0.13(+0.50%)
Jun 20, 2013	25.85	26.05	25.38	25.82	2,905,354	-0.27(-1.03%)
Jun 19, 2013	27.02	27.06	25.92	26.09	1,608,328	-0.94(-3.48%)
Jun 18, 2013	26.57	27.13	26.42	27.03	2,373,308	+0.53(+1.98%)
Jun 17, 2013	26.75	26.97	26.26	26.50	2,029,792	-0.11(-0.41%)
Jun 14, 2013	26.63	27.13	26.59	26.61	1,367,734	-0.11(-0.43%)
Jun 13, 2013	25.80	26.80	25.66	26.73	1,895,037	+0.92(+3.55%)
Jun 12, 2013	26.76	26.76	25.78	25.81	1,922,693	-0.70(-2.64%)
Jun 11, 2013	26.53	26.69	26.31	26.51	1,372,974	-0.24(-0.88%)
Jun 10, 2013	27.04	27.09	26.56	26.75	1,530,807	-0.19(-0.71%)
Jun 07, 2013	26.85	27.27	26.70	26.94	1,610,479	-0.15(-0.54%)
Jun 06, 2013	26.70	27.09	26.54	27.09	1,799,271	+0.41(+1.55%)
Jun 05, 2013	26.84	26.97	26.48	26.67	1,448,757	-0.18(-0.68%)
Jun 04, 2013	27.40	27.49	26.84	26.85	1,548,181	-0.48(-1.76%)

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.