Skip to main content

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.68 20.68 20.28 20.41 520,435 +0.24(+1.21%)
Oct 28, 2016 20.41 20.46 20.00 20.16 470,922 -0.21(-1.05%)
Oct 27, 2016 20.28 20.72 20.01 20.38 1,486,152 +0.18(+0.87%)
Oct 26, 2016 20.23 20.35 20.05 20.20 463,202 -0.11(-0.52%)
Oct 25, 2016 20.17 20.36 20.12 20.31 354,142 +0.08(+0.41%)
Oct 24, 2016 20.16 20.30 19.99 20.22 433,206 +0.31(+1.57%)
Oct 21, 2016 19.66 19.93 19.56 19.91 447,390 +0.07(+0.35%)
Oct 20, 2016 19.79 19.89 19.58 19.84 314,058 -0.02(-0.08%)
Oct 19, 2016 19.81 19.95 19.70 19.86 252,372 +0.05(+0.23%)
Oct 18, 2016 19.72 19.89 19.65 19.81 190,552 +0.23(+1.17%)
Oct 17, 2016 19.59 19.78 19.57 19.58 444,309 +0.04(+0.19%)
Oct 14, 2016 19.50 19.77 19.36 19.55 326,662 +0.08(+0.43%)
Oct 13, 2016 19.36 19.55 19.29 19.46 454,350 -0.07(-0.35%)
Oct 12, 2016 19.42 19.58 19.37 19.53 366,116 +0.16(+0.82%)
Oct 11, 2016 19.47 19.58 19.27 19.37 262,665 -0.23(-1.16%)
Oct 10, 2016 19.41 19.73 19.51 19.60 349,708 +0.19(+0.98%)
Oct 07, 2016 19.67 19.79 19.33 19.41 548,616 -0.19(-0.97%)
Oct 06, 2016 19.36 19.76 19.20 19.60 470,586 +0.12(+0.63%)
Oct 05, 2016 19.64 19.72 19.31 19.48 676,302 -0.05(-0.27%)
Oct 04, 2016 20.05 20.05 19.47 19.53 446,396 -0.49(-2.47%)
Oct 03, 2016 20.13 20.14 19.83 20.03 606,712 -0.17(-0.83%)
Sep 30, 2016 20.21 20.46 20.19 20.19 646,438 +0.06(+0.30%)
Sep 29, 2016 20.44 20.46 20.06 20.13 402,185 -0.44(-2.14%)
Sep 28, 2016 20.46 20.60 20.34 20.57 384,855 +0.19(+0.93%)
Sep 27, 2016 20.44 20.52 20.27 20.38 332,032 +0.00(+0.00%)
Sep 26, 2016 20.38 20.60 20.35 20.38 405,246 -0.10(-0.48%)
Sep 23, 2016 20.54 20.61 20.36 20.48 613,801 -0.14(-0.70%)
Sep 22, 2016 20.50 20.72 20.44 20.63 504,630 +0.32(+1.57%)
Sep 21, 2016 20.12 20.33 19.84 20.31 377,533 +0.30(+1.52%)
Sep 20, 2016 20.24 20.30 20.00 20.00 307,066 -0.09(-0.45%)
Sep 19, 2016 19.86 20.15 19.86 20.09 429,441 +0.39(+1.97%)
Sep 16, 2016 19.74 19.84 19.62 19.71 1,000,495 -0.11(-0.58%)
Sep 15, 2016 19.64 19.89 19.45 19.82 469,976 +0.21(+1.05%)
Sep 14, 2016 19.61 19.68 19.50 19.62 335,087 +0.07(+0.35%)
Sep 13, 2016 20.14 20.14 19.53 19.55 619,740 -0.71(-3.50%)
Sep 12, 2016 19.79 20.32 19.78 20.25 564,732 +0.43(+2.17%)
Sep 09, 2016 20.50 20.59 19.83 19.83 993,883 -0.95(-4.57%)
Sep 08, 2016 20.87 20.96 20.74 20.77 276,689 -0.17(-0.83%)
Sep 07, 2016 20.66 20.99 20.59 20.95 573,953 -0.16(-0.75%)
Sep 06, 2016 21.08 21.14 20.93 21.11 335,596 +0.08(+0.39%)
Sep 02, 2016 20.99 21.02 21.02 21.02 537,068 +0.20(+0.94%)
Sep 01, 2016 20.68 20.89 20.62 20.83 389,437 +0.08(+0.40%)
Aug 31, 2016 20.69 20.83 20.53 20.74 855,446 +0.06(+0.29%)
Aug 30, 2016 20.65 20.68 20.53 20.68 335,967 +0.08(+0.37%)
Aug 29, 2016 20.41 20.62 20.41 20.61 371,397 +0.22(+1.07%)
Aug 26, 2016 20.65 20.84 20.29 20.39 390,175 -0.26(-1.28%)
Aug 25, 2016 20.64 20.76 20.60 20.65 274,747 +0.01(+0.04%)
Aug 24, 2016 20.68 20.68 20.51 20.65 430,029 -0.03(-0.15%)
Aug 23, 2016 20.56 20.75 20.53 20.68 320,713 +0.24(+1.18%)
Aug 22, 2016 20.22 20.44 20.21 20.44 334,069 +0.16(+0.78%)
Aug 19, 2016 20.23 20.35 20.16 20.28 582,830 -0.06(-0.30%)
Aug 18, 2016 20.43 20.58 20.19 20.34 625,905 -0.05(-0.22%)
Aug 17, 2016 20.31 20.41 20.16 20.38 586,451 +0.12(+0.59%)
Aug 16, 2016 20.55 20.61 20.18 20.26 796,030 -0.35(-1.68%)
Aug 15, 2016 20.70 20.82 20.60 20.61 376,969 -0.02(-0.07%)
Aug 12, 2016 20.62 20.83 20.56 20.62 558,449 -0.02(-0.11%)
Aug 11, 2016 20.53 20.65 20.47 20.65 1,385,021 +0.11(+0.55%)
Aug 10, 2016 20.65 20.77 20.48 20.53 497,284 -0.04(-0.18%)
Aug 09, 2016 20.45 20.64 20.30 20.57 413,638 +0.16(+0.77%)
Aug 08, 2016 20.33 20.65 20.33 20.41 515,788 +0.04(+0.19%)
Aug 05, 2016 20.38 20.51 20.24 20.38 559,233 +0.11(+0.52%)
Aug 04, 2016 20.53 20.68 20.10 20.27 341,624 +0.01(+0.04%)
Aug 03, 2016 20.42 20.47 20.23 20.26 261,041 -0.14(-0.66%)
Aug 02, 2016 20.61 20.71 20.39 20.40 248,440 -0.29(-1.38%)
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.