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 (%)
Jul 31, 2017	22.91	22.94	22.70	22.93	280,314	+0.06(+0.24%)
Jul 28, 2017	23.07	23.09	22.76	22.87	312,187	-0.23(-0.99%)
Jul 27, 2017	22.95	23.10	22.77	23.10	406,034	+0.17(+0.72%)
Jul 26, 2017	23.27	23.27	22.94	22.94	369,591	-0.38(-1.62%)
Jul 25, 2017	23.11	23.32	23.00	23.31	767,751	+0.26(+1.13%)
Jul 24, 2017	23.07	23.07	22.85	23.05	379,859	+0.02(+0.07%)
Jul 21, 2017	22.94	23.04	22.59	23.04	359,155	+0.05(+0.21%)
Jul 20, 2017	22.78	23.13	22.78	22.99	408,145	+0.23(+1.00%)
Jul 19, 2017	22.49	22.76	22.38	22.76	568,032	+0.27(+1.19%)
Jul 18, 2017	22.59	22.73	22.48	22.49	326,758	-0.12(-0.52%)
Jul 17, 2017	22.63	22.64	22.53	22.61	414,624	-0.02(-0.10%)
Jul 14, 2017	22.54	22.71	22.51	22.64	416,372	+0.18(+0.81%)
Jul 13, 2017	22.76	22.76	22.36	22.45	427,594	-0.24(-1.08%)
Jul 12, 2017	22.49	22.73	22.30	22.70	784,494	+0.39(+1.77%)
Jul 11, 2017	22.18	22.33	21.94	22.30	679,037	+0.18(+0.82%)
Jul 10, 2017	22.36	22.45	22.07	22.12	615,723	-0.23(-1.02%)
Jul 07, 2017	22.25	22.42	22.18	22.35	423,683	+0.17(+0.75%)
Jul 06, 2017	22.50	22.61	22.18	22.19	623,548	-0.43(-1.88%)
Jul 05, 2017	22.75	22.84	22.48	22.61	574,581	-0.20(-0.90%)

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.