Indicators

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.83	28.07	27.64	27.83	1,424,297	-0.08(-0.27%)
Sep 27, 2013	27.93	27.93	27.69	27.91	726,862	-0.02(-0.09%)
Sep 26, 2013	27.78	28.03	27.76	27.93	726,023	+0.13(+0.47%)
Sep 25, 2013	27.95	27.95	27.71	27.80	808,795	-0.08(-0.29%)
Sep 24, 2013	27.95	28.12	27.82	27.88	869,091	-0.09(-0.34%)
Sep 23, 2013	28.17	28.39	27.97	27.98	900,665	-0.34(-1.18%)
Sep 20, 2013	28.85	28.87	28.30	28.31	1,707,738	-0.53(-1.82%)
Sep 19, 2013	28.34	28.95	28.33	28.84	3,446,850	+0.53(+1.87%)
Sep 18, 2013	27.82	28.31	27.46	28.31	2,527,756	+0.59(+2.11%)
Sep 17, 2013	27.76	27.90	27.68	27.72	1,380,628	-0.08(-0.29%)
Sep 16, 2013	28.35	28.07	27.72	27.80	1,057,057	+0.04(+0.16%)
Sep 13, 2013	27.86	28.04	27.70	27.76	954,011	-0.08(-0.29%)
Sep 12, 2013	28.01	28.08	27.71	27.84	884,058	-0.09(-0.30%)
Sep 11, 2013	28.03	28.14	27.80	27.92	1,118,257	-0.10(-0.37%)
Sep 10, 2013	27.87	28.04	27.63	28.03	1,059,273	+0.31(+1.13%)
Sep 09, 2013	27.46	27.72	27.37	27.72	1,440,361	+0.39(+1.43%)
Sep 06, 2013	27.47	27.59	27.30	27.32	1,697,615	-0.05(-0.20%)
Sep 05, 2013	27.49	27.60	27.33	27.38	1,769,089	-0.04(-0.16%)
Sep 04, 2013	27.08	27.54	27.02	27.42	1,150,580	+0.34(+1.26%)

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.