Indicators

Rayonier Inc REIT (NY: RYN )

30.05 -0.32 (-1.05%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.35	22.47	22.19	22.20	560,448	-0.23(-1.04%)
Feb 27, 2017	22.21	22.44	22.20	22.43	372,702	+0.20(+0.91%)
Feb 24, 2017	22.08	22.23	21.97	22.23	274,550	+0.09(+0.39%)
Feb 23, 2017	22.45	22.45	22.00	22.14	320,381	-0.13(-0.59%)
Feb 22, 2017	22.45	22.45	22.25	22.28	547,389	-0.18(-0.79%)
Feb 21, 2017	22.03	22.59	21.98	22.45	712,037	+0.43(+1.97%)
Feb 17, 2017		22.02	22.02	22.02	0	+0.02(+0.07%)
Feb 16, 2017	21.87	22.06	21.87	22.01	455,755	+0.14(+0.64%)
Feb 15, 2017	21.73	22.00	21.72	21.87	641,535	-0.13(-0.60%)
Feb 14, 2017	21.93	22.07	21.90	22.00	663,454	-0.02(-0.07%)
Feb 13, 2017	22.17	22.19	21.97	22.01	754,579	-0.12(-0.53%)
Feb 10, 2017	22.11	22.45	22.11	22.13	698,028	-0.46(-2.02%)
Feb 09, 2017	22.25	22.76	22.07	22.59	671,351	+0.36(+1.64%)
Feb 08, 2017	22.14	22.40	22.09	22.22	474,675	+0.08(+0.35%)
Feb 07, 2017	22.25	22.42	22.11	22.14	399,761	-0.07(-0.31%)
Feb 06, 2017	22.37	22.41	22.08	22.21	523,373	-0.22(-0.97%)
Feb 03, 2017	22.09	22.47	21.98	22.43	585,769	+0.53(+2.41%)
Feb 02, 2017	21.70	22.17	21.41	21.90	1,060,526	+0.29(+1.36%)

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.