Indicators

Rayonier Inc REIT (NY: RYN )

30.13 -0.24 (-0.79%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.31	21.66	21.27	21.62	624,398	+0.33(+1.57%)
Jan 30, 2017	21.20	21.31	21.00	21.29	468,487	-0.07(-0.33%)
Jan 27, 2017	21.73	21.76	21.30	21.36	320,926	-0.29(-1.36%)
Jan 26, 2017	21.71	21.77	21.59	21.65	384,747	-0.06(-0.29%)
Jan 25, 2017	21.70	21.85	21.46	21.72	444,101	+0.05(+0.25%)
Jan 24, 2017	21.42	21.70	21.23	21.66	313,487	+0.31(+1.45%)
Jan 23, 2017	21.22	21.41	21.13	21.35	309,206	+0.16(+0.77%)
Jan 20, 2017	21.02	21.30	21.02	21.19	347,546	+0.17(+0.81%)
Jan 19, 2017	21.06	21.22	20.93	21.02	436,098	-0.12(-0.55%)
Jan 18, 2017	21.27	21.37	21.03	21.13	376,010	-0.16(-0.73%)
Jan 17, 2017	21.48	21.51	21.25	21.29	420,347	-0.11(-0.51%)
Jan 13, 2017		21.40	21.40	21.40	0	+0.21(+0.99%)
Jan 12, 2017	21.24	21.35	20.98	21.19	400,867	-0.06(-0.29%)
Jan 11, 2017	21.20	21.46	21.11	21.25	360,735	+0.09(+0.40%)
Jan 10, 2017	21.20	21.39	21.11	21.16	451,906	-0.04(-0.18%)
Jan 09, 2017	21.61	21.61	21.20	21.20	576,884	+0.05(+0.26%)
Jan 06, 2017	21.10	21.28	21.04	21.15	392,440	-0.11(-0.51%)
Jan 05, 2017	21.23	21.47	21.15	21.26	1,061,508	-0.06(-0.29%)
Jan 04, 2017	21.10	21.49	21.10	21.32	933,917	+0.36(+1.74%)

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.