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 30, 2014	24.25	24.83	24.05	24.59	6,670,427	-0.48(-1.91%)
Jun 27, 2014	24.72	25.12	24.71	25.07	5,760,692	+0.36(+1.44%)
Jun 26, 2014	24.71	24.75	24.56	24.72	1,040,503	+0.07(+0.27%)
Jun 25, 2014	24.64	24.78	24.57	24.65	1,153,640	-0.05(-0.19%)
Jun 24, 2014	24.53	24.82	24.45	24.70	1,559,848	+0.21(+0.87%)
Jun 23, 2014	24.57	24.74	24.44	24.48	1,213,326	-0.08(-0.32%)
Jun 20, 2014	24.47	24.60	24.22	24.56	2,868,854	-0.01(-0.02%)
Jun 19, 2014	24.80	24.88	24.48	24.57	1,202,140	-0.23(-0.92%)
Jun 18, 2014	24.82	24.85	24.57	24.79	1,366,193	-0.08(-0.31%)
Jun 17, 2014	24.92	25.12	24.65	24.87	2,171,523	-0.09(-0.35%)
Jun 16, 2014	24.55	25.01	24.47	24.96	2,474,302	+0.36(+1.45%)
Jun 13, 2014	24.68	24.73	24.42	24.60	2,569,187	-0.04(-0.15%)
Jun 12, 2014	24.69	24.83	24.47	24.64	5,739,223	-0.04(-0.15%)
Jun 11, 2014	24.72	24.78	24.51	24.68	1,299,175	-0.06(-0.25%)
Jun 10, 2014	24.80	24.91	24.66	24.74	1,236,791	-0.17(-0.70%)
Jun 06, 2014	24.86	24.97	24.76	24.91	880,108	+0.09(+0.37%)
Jun 05, 2014	24.71	24.85	24.57	24.82	962,766	+0.11(+0.46%)
Jun 04, 2014	24.56	24.76	24.47	24.71	1,105,992	+0.08(+0.33%)
Jun 03, 2014	24.53	24.65	24.38	24.62	1,137,757	+0.07(+0.27%)

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.