Indicators

Rayonier Inc REIT (NY: RYN )

30.20 -0.17 (-0.54%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.38	25.38	25.38	0	+0.06(+0.22%)
Dec 28, 2017	25.28	25.34	25.18	25.32	326,082	+0.10(+0.41%)
Dec 27, 2017	25.23	25.38	25.18	25.22	421,339	+0.04(+0.16%)
Dec 26, 2017	24.99	25.30	24.99	25.18	264,844	+0.17(+0.67%)
Dec 22, 2017	25.09	25.20	24.95	25.01	354,150	-0.06(-0.26%)
Dec 21, 2017	25.31	25.31	25.03	25.07	240,523	-0.10(-0.38%)
Dec 20, 2017	25.27	25.38	25.10	25.17	340,842	-0.02(-0.06%)
Dec 19, 2017	25.44	25.53	25.17	25.19	388,916	-0.27(-1.07%)
Dec 18, 2017	25.34	25.53	25.20	25.46	452,232	+0.24(+0.95%)
Dec 15, 2017	25.06	25.43	24.74	25.22	1,207,491	+0.15(+0.61%)
Dec 14, 2017	24.90	25.22	24.75	25.07	522,953	+0.23(+0.94%)
Dec 13, 2017	24.93	25.17	24.78	24.83	513,201	-0.17(-0.67%)
Dec 12, 2017	24.99	25.10	24.86	25.00	437,157	+0.09(+0.35%)
Dec 11, 2017	24.82	24.94	24.64	24.91	415,698	+0.07(+0.29%)
Dec 08, 2017	24.89	24.95	24.79	24.84	410,348	+0.00(+0.00%)
Dec 07, 2017	24.53	24.86	24.51	24.84	365,827	+0.28(+1.13%)
Dec 06, 2017	24.42	24.74	24.42	24.56	365,297	+0.10(+0.42%)
Dec 05, 2017	24.60	24.74	24.38	24.46	498,128	-0.20(-0.81%)
Dec 04, 2017	25.07	25.07	24.61	24.66	421,273	-0.41(-1.65%)

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.