Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.07 19.78 19.78 19.78 1,032,206 -0.28(-1.38%)
Dec 30, 2014 20.07 20.23 20.01 20.06 1,000,689 -0.16(-0.77%)
Dec 29, 2014 20.13 20.35 20.12 20.21 1,033,117 +0.06(+0.32%)
Dec 26, 2014 20.04 20.16 20.03 20.15 863,259 +0.11(+0.53%)
Dec 24, 2014 20.02 20.04 20.04 20.04 612,996 +0.00(+0.00%)
Dec 23, 2014 19.82 20.06 19.77 20.04 1,320,672 +0.23(+1.14%)
Dec 22, 2014 19.68 19.92 19.36 19.82 2,395,404 +0.12(+0.61%)
Dec 19, 2014 19.34 19.71 19.18 19.70 3,841,192 +0.29(+1.50%)
Dec 18, 2014 19.14 19.45 19.10 19.41 1,918,060 +0.38(+2.01%)
Dec 17, 2014 18.37 19.03 18.32 19.02 1,913,620 +0.68(+3.71%)
Dec 16, 2014 18.48 18.68 18.32 18.34 1,656,460 -0.13(-0.73%)
Dec 15, 2014 18.85 18.85 18.47 18.48 1,369,130 -0.34(-1.81%)
Dec 12, 2014 18.98 19.02 18.81 18.82 1,035,663 -0.26(-1.36%)
Dec 11, 2014 18.80 19.16 18.79 19.08 1,182,416 +0.26(+1.38%)
Dec 10, 2014 19.10 19.10 18.80 18.82 958,748 -0.28(-1.47%)
Dec 09, 2014 18.86 19.23 18.86 19.10 1,614,778 +0.15(+0.78%)
Dec 08, 2014 18.95 19.09 18.80 18.95 2,128,680 -0.01(-0.04%)
Dec 05, 2014 19.10 19.12 18.87 18.96 1,285,001 -0.18(-0.95%)
Dec 04, 2014 19.11 19.14 18.95 19.14 1,580,969 +0.01(+0.07%)
Dec 03, 2014 18.99 19.13 18.84 19.13 1,355,118 +0.13(+0.66%)
Dec 02, 2014 19.04 19.22 18.95 19.00 1,167,627 -0.10(-0.51%)
Dec 01, 2014 19.11 19.21 18.96 19.10 1,735,367 -0.04(-0.18%)
Nov 28, 2014 19.18 19.27 19.09 19.13 568,540 -0.04(-0.22%)
Nov 26, 2014 19.26 19.18 19.18 19.18 1,639,861 -0.09(-0.47%)
Nov 25, 2014 19.03 19.29 18.90 19.27 1,727,012 +0.27(+1.40%)
Nov 24, 2014 18.87 19.16 18.87 19.00 1,707,088 +0.11(+0.56%)
Nov 21, 2014 18.86 18.98 18.81 18.90 2,049,953 +0.06(+0.30%)
Nov 20, 2014 18.76 18.90 18.67 18.84 1,789,332 +0.32(+1.70%)
Nov 19, 2014 18.51 18.59 18.38 18.52 1,540,682 +0.01(+0.08%)
Nov 18, 2014 18.55 18.69 18.49 18.51 2,773,822 -0.08(-0.45%)
Nov 17, 2014 18.82 19.25 18.53 18.59 3,934,328 +0.29(+1.61%)
Nov 14, 2014 18.33 18.40 18.19 18.30 2,244,347 -0.03(-0.15%)
Nov 13, 2014 18.31 18.62 18.24 18.33 2,423,978 +0.02(+0.11%)
Nov 12, 2014 18.38 18.59 18.17 18.31 6,785,148 -0.44(-2.36%)
Nov 11, 2014 18.91 19.22 18.37 18.75 7,997,165 -1.47(-7.25%)
Nov 10, 2014 22.09 22.12 19.88 20.21 9,588,402 -3.56(-14.99%)
Nov 07, 2014 23.62 23.88 23.55 23.78 1,039,410 +0.16(+0.68%)
Nov 06, 2014 23.76 23.85 23.57 23.62 605,325 -0.17(-0.71%)
Nov 05, 2014 23.85 23.88 23.63 23.78 666,764 +0.04(+0.18%)
Nov 04, 2014 23.78 23.85 23.58 23.74 535,917 -0.03(-0.12%)
Nov 03, 2014 23.47 23.78 23.47 23.77 978,607 +0.29(+1.25%)
Oct 31, 2014 23.42 23.61 23.22 23.48 1,024,113 +0.14(+0.60%)
Oct 30, 2014 22.89 23.34 22.85 23.34 718,134 +0.36(+1.59%)
Oct 29, 2014 23.22 23.34 22.88 22.97 960,277 -0.32(-1.36%)
Oct 28, 2014 23.16 23.29 23.06 23.29 572,511 +0.12(+0.51%)
Oct 27, 2014 22.86 23.17 22.98 23.17 527,946 +0.19(+0.82%)
Oct 24, 2014 23.08 23.08 22.84 22.98 598,245 -0.11(-0.46%)
Oct 23, 2014 22.98 23.15 22.98 23.08 788,706 +0.18(+0.77%)
Oct 22, 2014 23.20 23.24 22.89 22.91 539,228 -0.22(-0.94%)
Oct 21, 2014 23.05 23.20 22.95 23.13 609,011 +0.13(+0.55%)
Oct 20, 2014 22.74 23.01 22.70 23.00 723,068 +0.20(+0.89%)
Oct 17, 2014 22.85 22.87 22.62 22.80 941,618 +0.17(+0.74%)
Oct 16, 2014 22.44 22.71 22.42 22.63 1,210,017 +0.01(+0.03%)
Oct 15, 2014 22.40 22.74 22.30 22.62 1,506,986 -0.05(-0.22%)
Oct 14, 2014 22.62 22.98 22.59 22.67 1,850,636 +0.11(+0.47%)
Oct 13, 2014 22.37 22.88 22.37 22.56 1,266,651 +0.19(+0.85%)
Oct 10, 2014 22.40 22.68 22.36 22.37 1,119,920 +0.11(+0.50%)
Oct 09, 2014 22.23 22.45 22.12 22.26 1,356,293 +0.00(+0.00%)
Oct 08, 2014 22.10 22.44 22.05 22.26 2,191,827 +0.20(+0.89%)
Oct 07, 2014 22.04 22.30 21.97 22.07 1,617,021 -0.01(-0.06%)
Oct 06, 2014 21.81 22.15 21.81 22.08 1,382,403 +0.29(+1.32%)
Oct 03, 2014 21.93 21.99 21.74 21.79 941,591 -0.05(-0.22%)
Oct 02, 2014 21.80 22.02 21.69 21.84 949,524 -0.01(-0.06%)
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.