Indicators

Rayonier Inc REIT (NY: RYN )

29.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.55	20.87	20.55	20.71	313,142	+0.05(+0.22%)
Jul 28, 2016	20.50	20.75	20.41	20.67	267,414	+0.18(+0.89%)
Jul 27, 2016	20.46	20.53	20.31	20.48	263,771	+0.05(+0.22%)
Jul 26, 2016	20.54	20.65	20.40	20.44	275,025	-0.05(-0.22%)
Jul 25, 2016	20.61	20.71	20.48	20.48	268,595	-0.15(-0.74%)
Jul 22, 2016	20.51	20.74	20.51	20.64	224,490	+0.12(+0.59%)
Jul 21, 2016	20.38	20.61	20.38	20.51	253,498	+0.05(+0.26%)
Jul 20, 2016	20.36	20.49	20.32	20.46	223,903	+0.10(+0.49%)
Jul 19, 2016	20.29	20.41	20.26	20.36	268,762	+0.03(+0.15%)
Jul 18, 2016	20.39	20.47	20.32	20.33	248,300	-0.05(-0.22%)
Jul 15, 2016	20.30	20.45	20.20	20.38	286,345	+0.05(+0.22%)
Jul 14, 2016	20.39	20.43	20.29	20.33	419,843	-0.05(-0.22%)
Jul 13, 2016	20.35	20.51	20.27	20.38	353,593	+0.03(+0.15%)
Jul 12, 2016	20.21	20.38	20.20	20.35	348,654	+0.20(+0.98%)
Jul 11, 2016	19.68	20.24	19.68	20.15	355,668	+0.17(+0.84%)
Jul 08, 2016	19.73	20.00	19.59	19.98	379,879	+0.40(+2.02%)
Jul 07, 2016	19.80	19.84	19.50	19.59	394,312	-0.23(-1.15%)
Jul 06, 2016	19.57	19.83	19.40	19.81	651,070	+0.13(+0.66%)
Jul 05, 2016	19.93	19.93	19.65	19.68	483,257	-0.30(-1.52%)

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.