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 (%)
Jul 31, 2014 23.58 23.80 23.57 23.68 2,975,512 -0.09(-0.38%)
Jul 30, 2014 23.69 23.81 23.57 23.77 1,905,879 +0.03(+0.12%)
Jul 29, 2014 23.83 24.10 23.74 23.74 2,321,381 -0.56(-2.29%)
Jul 28, 2014 24.09 24.37 23.93 24.30 2,620,094 +0.25(+1.05%)
Jul 25, 2014 24.16 24.24 23.89 24.04 993,321 -0.18(-0.76%)
Jul 24, 2014 24.24 24.41 24.16 24.23 911,728 -0.01(-0.06%)
Jul 23, 2014 24.33 24.41 24.19 24.24 774,860 -0.05(-0.20%)
Jul 22, 2014 24.26 24.49 24.21 24.29 1,339,690 +0.14(+0.57%)
Jul 21, 2014 24.06 24.24 23.98 24.15 1,126,466 +0.10(+0.40%)
Jul 18, 2014 24.06 24.13 23.94 24.06 1,213,962 +0.12(+0.49%)
Jul 17, 2014 24.24 24.28 23.91 23.94 1,413,178 -0.36(-1.49%)
Jul 16, 2014 24.11 24.37 23.99 24.30 2,532,488 +0.28(+1.17%)
Jul 15, 2014 24.08 24.21 23.96 24.02 1,274,177 +0.00(+0.00%)
Jul 14, 2014 24.21 24.21 23.97 24.02 1,333,052 -0.05(-0.20%)
Jul 11, 2014 24.11 24.24 24.00 24.07 1,260,832 +0.02(+0.09%)
Jul 10, 2014 24.00 24.32 23.91 24.05 1,971,361 -0.01(-0.03%)
Jul 09, 2014 24.08 24.14 23.87 24.06 1,789,478 +0.03(+0.11%)
Jul 08, 2014 24.04 24.13 23.87 24.03 2,335,395 -0.10(-0.40%)
Jul 07, 2014 24.32 24.38 24.01 24.13 1,865,866 -0.20(-0.82%)
Jul 03, 2014 23.99 24.32 24.32 24.32 1,543,500 +0.36(+1.49%)
Jul 02, 2014 23.99 24.13 23.73 23.97 3,288,205 -0.01(-0.03%)
Jul 01, 2014 24.48 24.53 23.84 23.98 5,547,878 -0.39(-1.60%)
Jun 30, 2014 24.02 24.60 23.82 24.37 6,732,841 -0.48(-1.91%)
Jun 27, 2014 24.49 24.89 24.48 24.84 5,814,593 +0.35(+1.44%)
Jun 26, 2014 24.48 24.52 24.33 24.49 1,050,239 +0.07(+0.27%)
Jun 25, 2014 24.41 24.56 24.34 24.42 1,164,434 -0.05(-0.19%)
Jun 24, 2014 24.30 24.59 24.23 24.47 1,574,443 +0.21(+0.87%)
Jun 23, 2014 24.34 24.51 24.22 24.26 1,224,678 -0.08(-0.32%)
Jun 20, 2014 24.25 24.38 24.00 24.33 2,895,697 -0.01(-0.02%)
Jun 19, 2014 24.57 24.65 24.26 24.34 1,213,388 -0.23(-0.92%)
Jun 18, 2014 24.59 24.62 24.34 24.56 1,378,976 -0.08(-0.31%)
Jun 17, 2014 24.69 24.89 24.43 24.64 2,191,841 -0.09(-0.35%)
Jun 16, 2014 24.32 24.78 24.25 24.73 2,497,454 +0.35(+1.45%)
Jun 13, 2014 24.45 24.51 24.20 24.38 2,593,227 -0.04(-0.15%)
Jun 12, 2014 24.46 24.60 24.24 24.41 5,792,923 -0.04(-0.15%)
Jun 11, 2014 24.49 24.55 24.28 24.45 1,311,331 -0.06(-0.25%)
Jun 10, 2014 24.57 24.68 24.43 24.51 1,248,363 -0.17(-0.70%)
Jun 06, 2014 24.63 24.74 24.53 24.68 888,343 +0.09(+0.37%)
Jun 05, 2014 24.48 24.62 24.34 24.59 971,774 +0.11(+0.46%)
Jun 04, 2014 24.34 24.53 24.24 24.48 1,116,340 +0.08(+0.33%)
Jun 03, 2014 24.30 24.42 24.16 24.40 1,148,402 +0.07(+0.27%)
Jun 02, 2014 24.17 24.38 23.96 24.33 1,316,080 +0.21(+0.88%)
May 30, 2014 23.87 24.13 23.83 24.12 1,840,612 +0.28(+1.19%)
May 29, 2014 23.80 23.88 23.65 23.83 1,160,416 +0.07(+0.28%)
May 28, 2014 23.63 23.83 23.42 23.77 1,508,784 +0.37(+1.58%)
May 27, 2014 23.25 23.48 23.17 23.40 1,104,530 +0.25(+1.09%)
May 23, 2014 22.89 23.14 23.14 23.14 895,456 +0.25(+1.11%)
May 22, 2014 22.88 22.97 22.80 22.89 344,605 +0.01(+0.04%)
May 21, 2014 22.96 22.96 22.81 22.88 852,331 -0.05(-0.20%)
May 20, 2014 23.19 23.29 22.83 22.93 895,957 -0.24(-1.05%)
May 19, 2014 22.85 23.20 22.78 23.17 925,282 +0.32(+1.40%)
May 16, 2014 22.88 22.92 22.81 22.85 1,240,569 -0.02(-0.09%)
May 15, 2014 23.01 23.08 22.69 22.87 1,412,912 -0.13(-0.57%)
May 14, 2014 23.09 23.18 22.95 23.00 1,012,150 -0.02(-0.07%)
May 13, 2014 23.32 23.38 23.01 23.02 1,131,344 -0.23(-1.00%)
May 12, 2014 23.24 23.44 23.22 23.25 1,138,956 +0.04(+0.17%)
May 09, 2014 23.21 23.30 23.06 23.21 777,148 +0.05(+0.20%)
May 08, 2014 23.31 23.55 23.13 23.16 924,824 -0.14(-0.59%)
May 07, 2014 23.00 23.31 23.00 23.30 1,135,382 +0.31(+1.37%)
May 06, 2014 22.97 23.04 22.83 22.99 1,017,563 +0.00(+0.00%)
May 05, 2014 22.75 22.99 22.58 22.99 1,208,110 +0.19(+0.82%)
May 02, 2014 22.90 22.98 22.70 22.80 942,132 -0.05(-0.22%)
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.