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 (%)
May 28, 2021 34.38 34.38 33.80 34.12 977,068 -0.04(-0.10%)
May 27, 2021 34.26 34.43 34.05 34.15 700,315 +0.15(+0.45%)
May 26, 2021 33.72 34.14 33.55 34.00 660,126 +0.47(+1.41%)
May 25, 2021 33.66 33.87 33.35 33.53 665,507 -0.08(-0.24%)
May 24, 2021 33.89 33.99 33.49 33.61 576,628 +0.01(+0.03%)
May 21, 2021 33.56 33.64 33.08 33.60 2,348,841 +0.09(+0.27%)
May 20, 2021 33.64 33.64 33.21 33.51 1,094,134 -0.04(-0.11%)
May 19, 2021 33.28 33.56 32.56 33.55 975,973 -0.29(-0.87%)
May 18, 2021 33.93 34.08 33.65 33.84 947,295 -0.01(-0.03%)
May 17, 2021 33.93 34.02 33.57 33.85 716,037 -0.15(-0.45%)
May 14, 2021 33.71 34.36 33.70 34.00 1,137,298 +0.42(+1.25%)
May 13, 2021 32.70 33.70 32.68 33.58 1,497,080 +0.99(+3.04%)
May 12, 2021 33.58 33.90 32.49 32.59 980,107 -1.16(-3.44%)
May 11, 2021 34.01 34.20 33.37 33.75 773,782 -0.52(-1.51%)
May 10, 2021 33.62 34.82 33.55 34.27 683,852 +0.84(+2.51%)
May 07, 2021 33.20 33.49 32.85 33.43 462,363 +0.33(+1.00%)
May 06, 2021 32.82 33.48 32.65 33.10 1,166,761 +0.28(+0.84%)
May 05, 2021 32.51 33.22 31.85 32.82 1,166,207 +0.33(+1.02%)
May 04, 2021 32.52 32.98 32.43 32.49 726,705 -0.03(-0.08%)
May 03, 2021 32.63 32.96 32.26 32.52 846,257 +0.11(+0.33%)
Apr 30, 2021 32.39 32.58 32.11 32.41 671,701 -0.12(-0.38%)
Apr 29, 2021 32.81 33.08 32.36 32.54 835,223 +0.00(+0.00%)
Apr 28, 2021 32.32 32.67 32.10 32.54 575,184 +0.41(+1.28%)
Apr 27, 2021 32.49 32.84 32.11 32.13 509,261 -0.15(-0.47%)
Apr 26, 2021 32.35 32.51 31.98 32.28 607,122 +0.25(+0.78%)
Apr 23, 2021 31.97 32.15 31.74 32.03 725,988 +0.19(+0.59%)
Apr 22, 2021 32.26 32.43 31.61 31.84 845,754 -0.35(-1.08%)
Apr 21, 2021 33.40 33.57 32.03 32.19 1,628,482 -1.18(-3.53%)
Apr 20, 2021 32.85 33.48 32.85 33.37 751,020 +0.45(+1.36%)
Apr 19, 2021 32.87 33.33 32.70 32.92 800,167 +0.17(+0.52%)
Apr 16, 2021 31.86 33.27 31.68 32.75 822,025 +1.09(+3.44%)
Apr 15, 2021 31.54 31.67 31.11 31.66 678,583 +0.30(+0.97%)
Apr 14, 2021 31.46 31.85 31.05 31.36 973,167 -0.21(-0.68%)
Apr 13, 2021 31.20 31.62 31.05 31.57 1,389,146 +0.34(+1.09%)
Apr 12, 2021 31.05 31.26 30.88 31.23 395,042 +0.25(+0.81%)
Apr 09, 2021 30.73 31.02 30.53 30.98 428,697 +0.34(+1.11%)
Apr 08, 2021 29.79 30.71 29.79 30.64 611,739 +0.87(+2.91%)
Apr 07, 2021 30.26 30.33 29.49 29.78 420,135 -0.39(-1.30%)
Apr 06, 2021 29.96 30.38 29.96 30.17 499,678 +0.12(+0.39%)
Apr 05, 2021 30.18 30.19 29.65 30.05 411,017 +0.04(+0.15%)
Apr 01, 2021 28.96 30.02 28.86 30.01 571,298 +1.20(+4.15%)
Mar 31, 2021 28.92 29.32 28.73 28.81 686,852 -0.13(-0.46%)
Mar 30, 2021 28.71 29.06 28.67 28.95 375,718 +0.26(+0.90%)
Mar 29, 2021 28.70 29.30 28.44 28.69 453,317 -0.09(-0.31%)
Mar 26, 2021 28.35 28.82 27.98 28.78 377,209 +0.63(+2.22%)
Mar 25, 2021 27.60 28.42 27.56 28.15 598,324 +0.42(+1.51%)
Mar 24, 2021 27.97 28.46 27.73 27.73 373,526 -0.14(-0.51%)
Mar 23, 2021 28.02 28.29 27.68 27.87 1,219,197 -0.21(-0.73%)
Mar 22, 2021 27.73 28.25 27.54 28.08 542,498 +0.36(+1.29%)
Mar 19, 2021 28.77 29.28 27.70 27.72 1,778,928 -1.05(-3.63%)
Mar 18, 2021 29.85 29.88 28.64 28.77 735,448 -1.25(-4.17%)
Mar 17, 2021 30.04 30.30 29.76 30.02 746,704 -0.04(-0.15%)
Mar 16, 2021 29.88 30.20 29.88 30.06 645,263 +0.17(+0.57%)
Mar 15, 2021 29.80 30.11 29.58 29.89 602,509 +0.15(+0.51%)
Mar 12, 2021 29.66 29.81 29.51 29.74 336,247 -0.04(-0.15%)
Mar 11, 2021 29.95 30.40 29.74 29.79 392,836 +0.04(+0.15%)
Mar 10, 2021 29.01 29.81 29.01 29.74 555,688 +0.74(+2.57%)
Mar 09, 2021 29.42 29.79 28.95 29.00 475,141 -0.32(-1.09%)
Mar 08, 2021 29.28 29.99 29.15 29.32 661,384 +0.10(+0.33%)
Mar 05, 2021 28.86 29.52 28.29 29.22 496,811 +0.58(+2.01%)
Mar 04, 2021 29.05 29.35 28.31 28.64 599,944 -0.37(-1.28%)
Mar 03, 2021 29.02 29.42 28.90 29.02 483,264 +0.00(+0.00%)
Mar 02, 2021 29.62 29.88 28.87 29.02 621,540 -0.44(-1.50%)
Mar 01, 2021 29.45 29.97 29.43 29.46 619,198 +0.53(+1.84%)
Feb 26, 2021 29.32 29.52 28.67 28.93 754,977 -0.51(-1.72%)
Feb 25, 2021 30.74 30.79 29.40 29.43 642,098 -1.26(-4.10%)
Feb 24, 2021 31.18 31.44 30.58 30.69 592,352 -0.30(-0.97%)
Feb 23, 2021 31.14 31.32 30.74 30.99 446,076 -0.33(-1.05%)
Feb 22, 2021 30.66 31.61 30.54 31.32 368,658 +0.54(+1.76%)
Feb 19, 2021 30.29 30.97 30.11 30.78 484,512 +0.64(+2.12%)
Feb 18, 2021 30.32 30.49 29.90 30.14 499,548 -0.27(-0.90%)
Feb 17, 2021 30.94 31.01 30.22 30.42 521,508 -0.68(-2.19%)
Feb 16, 2021 31.40 31.69 31.07 31.10 659,716 -0.19(-0.59%)
Feb 12, 2021 30.57 31.43 30.40 31.28 473,341 +0.69(+2.26%)
Feb 11, 2021 30.41 30.66 30.00 30.59 491,086 +0.27(+0.91%)
Feb 10, 2021 30.27 30.49 30.03 30.32 337,353 +0.26(+0.85%)
Feb 09, 2021 30.40 30.40 29.65 30.06 299,366 -0.23(-0.76%)
Feb 08, 2021 29.73 30.32 29.52 30.29 498,932 +0.74(+2.52%)
Feb 05, 2021 29.10 29.56 29.04 29.55 310,634 +0.47(+1.62%)
Feb 04, 2021 29.11 29.28 28.54 29.08 599,672 +0.00(+0.00%)
Feb 03, 2021 28.10 29.13 28.07 29.08 599,077 +0.88(+3.11%)
Feb 02, 2021 28.17 28.35 27.85 28.20 479,996 +0.26(+0.92%)
Feb 01, 2021 27.36 27.98 26.92 27.94 598,545 +0.69(+2.54%)
Jan 29, 2021 27.54 27.55 26.83 27.25 534,498 -0.30(-1.09%)
Jan 28, 2021 27.25 27.94 27.25 27.55 438,506 +0.26(+0.94%)
Jan 27, 2021 27.54 27.63 27.19 27.30 497,742 -0.62(-2.22%)
Jan 26, 2021 28.40 28.65 27.85 27.92 339,391 -0.43(-1.53%)
Jan 25, 2021 28.42 29.40 28.01 28.35 374,561 -0.03(-0.09%)
Jan 22, 2021 28.09 28.41 27.52 28.38 562,932 +0.13(+0.47%)
Jan 21, 2021 28.24 28.38 27.85 28.24 285,456 -0.04(-0.13%)
Jan 20, 2021 27.94 28.51 27.82 28.28 458,797 +0.35(+1.24%)
Jan 19, 2021 27.72 28.05 27.39 27.93 352,102 +0.34(+1.22%)
Jan 15, 2021 27.31 27.79 27.06 27.60 422,566 +0.18(+0.65%)
Jan 14, 2021 27.29 27.63 27.13 27.42 372,185 +0.32(+1.18%)
Jan 13, 2021 27.12 27.29 27.03 27.10 363,321 -0.16(-0.59%)
Jan 12, 2021 27.15 27.36 26.87 27.26 322,928 +0.04(+0.13%)
Jan 11, 2021 27.15 27.42 26.97 27.23 296,115 -0.30(-1.09%)
Jan 08, 2021 27.59 27.90 27.16 27.53 460,253 +0.03(+0.10%)
Jan 07, 2021 27.60 27.69 27.33 27.50 478,967 -0.16(-0.58%)
Jan 06, 2021 26.42 27.82 26.26 27.66 1,040,255 +1.28(+4.84%)
Jan 05, 2021 25.80 26.71 25.60 26.38 716,398 +0.59(+2.30%)
Jan 04, 2021 26.06 26.37 25.61 25.79 645,278 -0.25(-0.95%)
Dec 31, 2020 26.04 26.04 26.04 255,708 -0.01(-0.03%)
Dec 30, 2020 25.87 26.26 25.80 26.05 255,708 +0.27(+1.07%)
Dec 29, 2020 26.10 26.21 25.68 25.77 332,245 -0.21(-0.82%)
Dec 28, 2020 26.44 26.45 25.80 25.98 434,123 -0.24(-0.91%)
Dec 24, 2020 26.31 26.33 25.93 26.22 120,733 +0.03(+0.10%)
Dec 23, 2020 26.38 26.71 26.14 26.20 537,852 +0.00(+0.00%)
Dec 22, 2020 25.99 26.26 25.85 26.20 569,676 +0.27(+1.06%)
Dec 21, 2020 25.64 25.95 25.34 25.92 673,217 -0.20(-0.78%)
Dec 18, 2020 27.14 27.26 26.04 26.13 1,302,564 -1.05(-3.85%)
Dec 17, 2020 26.94 27.54 26.94 27.17 863,302 +0.34(+1.26%)
Dec 16, 2020 27.03 27.08 26.68 26.84 718,325 -0.03(-0.10%)
Dec 15, 2020 26.35 26.87 26.31 26.86 827,323 +0.09(+0.33%)
Dec 14, 2020 26.79 27.20 26.70 26.77 641,020 -0.14(-0.52%)
Dec 11, 2020 26.48 26.97 26.43 26.91 578,648 +0.18(+0.66%)
Dec 10, 2020 26.32 26.82 26.19 26.74 608,716 +0.33(+1.26%)
Dec 09, 2020 26.11 26.49 25.98 26.41 486,928 +0.44(+1.69%)
Dec 08, 2020 25.36 26.00 25.32 25.97 434,197 +0.42(+1.65%)
Dec 07, 2020 25.61 25.85 25.29 25.54 558,286 -0.18(-0.72%)
Dec 04, 2020 25.31 25.76 25.31 25.73 614,507 +0.50(+1.98%)
Dec 03, 2020 24.86 25.40 24.86 25.23 597,263 +0.40(+1.63%)
Dec 02, 2020 24.82 24.89 24.47 24.82 590,807 -0.22(-0.88%)
Dec 01, 2020 24.99 25.11 24.48 25.04 468,548 +0.30(+1.21%)
Nov 30, 2020 24.38 24.87 24.05 24.75 685,281 +0.41(+1.70%)
Nov 27, 2020 24.71 24.88 24.11 24.33 181,005 -0.39(-1.56%)
Nov 25, 2020 24.83 25.00 24.42 24.72 334,233 -0.04(-0.14%)
Nov 24, 2020 24.61 24.90 24.59 24.75 304,699 +0.30(+1.22%)
Nov 23, 2020 24.49 24.67 24.32 24.46 392,051 +0.16(+0.65%)
Nov 20, 2020 23.98 24.35 23.97 24.30 471,069 +0.22(+0.91%)
Nov 19, 2020 23.95 24.23 23.73 24.08 320,655 +0.04(+0.18%)
Nov 18, 2020 24.26 24.42 24.03 24.03 336,003 -0.29(-1.19%)
Nov 17, 2020 24.21 24.46 23.89 24.32 472,897 -0.09(-0.36%)
Nov 16, 2020 24.53 24.78 24.17 24.41 513,414 +0.41(+1.72%)
Nov 13, 2020 23.71 24.23 23.45 24.00 454,448 +0.43(+1.83%)
Nov 12, 2020 23.89 24.01 23.33 23.57 491,714 -0.35(-1.47%)
Nov 11, 2020 23.55 23.99 23.16 23.92 579,453 +0.60(+2.56%)
Nov 10, 2020 23.05 23.35 22.84 23.32 312,652 +0.32(+1.41%)
Nov 09, 2020 24.15 24.91 22.93 23.00 540,679 +0.20(+0.89%)
Nov 06, 2020 23.21 23.26 22.66 22.80 224,150 -0.36(-1.56%)
Nov 05, 2020 23.00 23.19 22.72 23.16 269,127 +0.43(+1.89%)
Nov 04, 2020 22.92 22.94 22.65 22.72 395,204 -0.27(-1.18%)
Nov 03, 2020 22.73 23.09 22.55 23.00 481,208 +0.61(+2.75%)
Nov 02, 2020 22.55 22.92 22.18 22.38 414,042 +0.09(+0.39%)
Oct 30, 2020 22.63 23.09 22.00 22.29 439,877 -0.51(-2.23%)
Oct 29, 2020 22.42 22.87 22.19 22.80 477,255 +0.14(+0.62%)
Oct 28, 2020 22.79 23.23 22.61 22.66 440,602 -0.53(-2.27%)
Oct 27, 2020 23.59 23.59 23.05 23.19 541,921 -0.46(-1.93%)
Oct 26, 2020 24.31 24.45 23.48 23.65 359,166 -0.97(-3.93%)
Oct 23, 2020 24.82 24.96 24.39 24.61 196,943 -0.09(-0.36%)
Oct 22, 2020 24.32 24.75 24.18 24.70 493,604 +0.37(+1.52%)
Oct 21, 2020 25.03 25.41 24.32 24.33 477,175 -0.69(-2.77%)
Oct 20, 2020 24.49 25.06 24.49 25.03 516,201 +0.78(+3.22%)
Oct 19, 2020 24.53 24.72 24.22 24.24 301,818 -0.10(-0.40%)
Oct 16, 2020 24.60 24.64 24.34 24.34 250,106 -0.31(-1.25%)
Oct 15, 2020 24.40 24.78 24.40 24.65 265,644 +0.00(+0.00%)
Oct 14, 2020 25.17 25.31 24.56 24.65 333,717 -0.47(-1.89%)
Oct 13, 2020 25.08 25.20 24.85 25.12 391,906 -0.09(-0.35%)
Oct 12, 2020 25.08 25.36 24.77 25.21 341,224 +0.12(+0.49%)
Oct 09, 2020 24.94 25.24 24.78 25.09 397,073 +0.23(+0.92%)
Oct 08, 2020 24.88 24.96 24.66 24.86 474,098 +0.13(+0.53%)
Oct 07, 2020 24.68 24.82 24.52 24.73 536,378 +0.26(+1.08%)
Oct 06, 2020 24.50 24.71 24.10 24.46 730,207 +0.13(+0.54%)
Oct 05, 2020 23.91 24.38 23.56 24.33 611,015 +0.47(+1.99%)
Oct 02, 2020 23.27 24.02 23.17 23.86 788,341 +0.17(+0.70%)
Oct 01, 2020 23.23 23.72 23.13 23.69 536,553 +0.47(+2.00%)
Sep 30, 2020 23.47 23.56 22.93 23.23 823,114 -0.12(-0.53%)
Sep 29, 2020 23.51 23.66 23.27 23.35 350,623 -0.27(-1.15%)
Sep 28, 2020 23.05 23.66 23.04 23.62 408,401 +0.90(+3.94%)
Sep 25, 2020 22.60 22.84 22.47 22.72 307,595 +0.10(+0.43%)
Sep 24, 2020 22.82 22.94 22.49 22.63 407,581 -0.04(-0.19%)
Sep 23, 2020 23.30 23.30 22.65 22.67 562,504 -0.64(-2.75%)
Sep 22, 2020 22.79 23.46 22.79 23.31 504,171 +0.54(+2.35%)
Sep 21, 2020 22.94 23.00 22.33 22.78 742,453 -0.48(-2.08%)
Sep 18, 2020 23.92 23.96 23.20 23.26 1,713,063 -0.72(-3.00%)
Sep 17, 2020 23.75 24.13 23.55 23.98 408,195 -0.04(-0.18%)
Sep 16, 2020 24.24 24.28 23.80 24.02 456,166 -0.08(-0.33%)
Sep 15, 2020 24.08 24.41 23.89 24.10 551,612 +0.07(+0.29%)
Sep 14, 2020 23.80 24.07 23.58 24.03 609,575 +0.23(+0.99%)
Sep 11, 2020 24.14 24.14 23.58 23.80 546,305 -0.35(-1.44%)
Sep 10, 2020 24.79 24.83 24.10 24.15 544,272 -0.77(-3.11%)
Sep 09, 2020 24.56 25.07 24.55 24.92 488,971 +0.49(+1.99%)
Sep 08, 2020 24.86 24.91 24.30 24.43 575,737 -0.59(-2.36%)
Sep 04, 2020 25.73 25.75 24.72 25.03 395,818 -0.56(-2.18%)
Sep 03, 2020 26.16 26.40 25.26 25.58 498,744 -0.60(-2.29%)
Sep 02, 2020 25.50 26.21 25.50 26.18 792,108 +0.76(+2.98%)
Sep 01, 2020 25.30 25.55 25.01 25.43 349,681 -0.04(-0.17%)
Aug 31, 2020 25.76 25.89 25.47 25.47 1,003,847 -0.30(-1.15%)
Aug 28, 2020 25.09 25.81 24.96 25.76 615,398 +0.78(+3.13%)
Aug 27, 2020 24.94 25.12 24.76 24.98 298,578 +0.09(+0.35%)
Aug 26, 2020 25.01 25.13 24.71 24.89 413,213 -0.04(-0.17%)
Aug 25, 2020 25.35 25.38 24.86 24.94 451,328 -0.34(-1.34%)
Aug 24, 2020 25.40 25.47 25.05 25.28 665,776 +0.01(+0.03%)
Aug 21, 2020 25.62 25.78 25.13 25.27 1,887,238 +0.77(+3.12%)
Aug 20, 2020 24.36 24.78 24.36 24.50 500,018 -0.13(-0.53%)
Aug 19, 2020 24.79 24.89 24.58 24.63 304,741 -0.03(-0.14%)
Aug 18, 2020 24.73 24.82 24.53 24.67 293,360 +0.01(+0.04%)
Aug 17, 2020 24.41 24.72 24.19 24.66 482,993 +0.43(+1.76%)
Aug 14, 2020 24.21 24.48 24.03 24.23 319,828 -0.09(-0.36%)
Aug 13, 2020 24.56 24.60 24.27 24.32 288,710 -0.32(-1.31%)
Aug 12, 2020 24.67 24.76 24.39 24.64 313,395 +0.23(+0.96%)
Aug 11, 2020 24.59 24.84 24.29 24.41 350,479 +0.05(+0.21%)
Aug 10, 2020 24.03 24.58 24.03 24.36 582,289 -0.10(-0.39%)
Aug 07, 2020 24.49 24.56 23.97 24.45 572,057 -0.17(-0.67%)
Aug 06, 2020 24.25 25.44 24.25 24.62 767,133 +0.33(+1.36%)
Aug 05, 2020 24.26 24.45 24.08 24.29 438,097 +0.26(+1.09%)
Aug 04, 2020 24.15 24.23 23.64 24.03 830,296 -0.25(-1.04%)
Aug 03, 2020 24.20 24.33 23.76 24.28 729,517 +0.11(+0.47%)
Jul 31, 2020 24.52 24.62 23.86 24.16 989,949 -0.46(-1.87%)
Jul 30, 2020 24.58 24.74 24.29 24.63 601,339 -0.46(-1.84%)
Jul 29, 2020 24.73 25.14 24.73 25.09 416,442 +0.44(+1.80%)
Jul 28, 2020 24.82 24.99 24.57 24.64 416,313 -0.32(-1.29%)
Jul 27, 2020 24.11 25.01 24.09 24.96 492,774 +0.87(+3.61%)
Jul 24, 2020 24.57 24.71 23.99 24.09 442,493 -0.56(-2.26%)
Jul 23, 2020 24.16 24.93 24.16 24.65 760,421 +0.36(+1.47%)
Jul 22, 2020 23.91 24.36 23.91 24.29 375,817 +0.17(+0.69%)
Jul 21, 2020 24.02 24.38 23.89 24.13 1,117,620 +0.30(+1.28%)
Jul 20, 2020 23.26 23.87 23.26 23.82 896,866 +0.38(+1.63%)
Jul 17, 2020 23.01 23.56 22.77 23.44 639,541 +0.52(+2.28%)
Jul 16, 2020 22.42 23.02 22.23 22.92 478,971 +0.34(+1.50%)
Jul 15, 2020 23.10 23.10 22.35 22.58 570,053 -0.03(-0.12%)
Jul 14, 2020 22.02 22.63 21.90 22.61 722,460 +0.68(+3.09%)
Jul 13, 2020 22.53 22.53 21.91 21.93 710,609 -0.43(-1.91%)
Jul 10, 2020 21.35 22.39 21.35 22.36 899,358 +0.99(+4.64%)
Jul 09, 2020 21.42 21.43 21.02 21.36 467,703 -0.20(-0.93%)
Jul 08, 2020 21.31 21.62 21.14 21.56 435,084 +0.26(+1.23%)
Jul 07, 2020 21.12 21.74 20.95 21.30 585,854 -0.10(-0.49%)
Jul 06, 2020 21.92 22.01 21.31 21.41 485,858 +0.02(+0.08%)
Jul 02, 2020 21.77 21.93 21.35 21.39 396,623 +0.03(+0.12%)
Jul 01, 2020 21.64 21.75 21.29 21.36 445,671 -0.20(-0.93%)
Jun 30, 2020 21.22 21.69 21.22 21.56 879,253 +0.34(+1.60%)
Jun 29, 2020 21.27 21.53 21.03 21.22 927,749 +0.25(+1.20%)
Jun 26, 2020 21.09 21.24 20.87 20.97 1,377,030 -0.26(-1.23%)
Jun 25, 2020 21.29 21.29 20.76 21.23 643,477 -0.19(-0.89%)
Jun 24, 2020 21.18 21.62 21.01 21.42 808,882 -0.16(-0.73%)
Jun 23, 2020 21.86 21.92 21.37 21.58 617,046 -0.06(-0.28%)
Jun 22, 2020 21.74 21.92 20.87 21.64 883,664 -0.17(-0.80%)
Jun 19, 2020 20.94 21.86 20.90 21.82 2,260,409 +1.09(+5.25%)
Jun 18, 2020 20.68 20.89 20.61 20.73 499,066 -0.27(-1.28%)
Jun 17, 2020 21.46 21.46 20.80 21.00 553,726 -0.43(-1.99%)
Jun 16, 2020 21.54 21.70 21.01 21.42 759,577 +0.57(+2.75%)
Jun 15, 2020 19.39 20.85 19.35 20.85 889,994 +0.71(+3.54%)
Jun 12, 2020 20.28 20.28 19.48 20.14 1,274,111 +0.51(+2.58%)
Jun 11, 2020 19.99 20.47 19.55 19.63 768,487 -1.69(-7.91%)
Jun 10, 2020 22.14 22.14 21.28 21.31 638,713 -0.95(-4.25%)
Jun 09, 2020 21.86 22.36 21.52 22.26 596,086 -0.03(-0.15%)
Jun 08, 2020 22.14 22.48 21.88 22.30 726,610 +0.45(+2.05%)
Jun 05, 2020 21.50 21.91 21.31 21.85 892,285 +0.71(+3.38%)
Jun 04, 2020 20.90 21.14 20.76 21.13 527,684 +0.05(+0.24%)
Jun 03, 2020 21.04 21.36 20.95 21.08 737,285 +0.37(+1.79%)
Jun 02, 2020 20.88 20.88 20.50 20.71 660,687 +0.11(+0.54%)
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.