Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 4:10 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 23.56 23.67 2,976,136 -0.09(-0.38%)
Jul 30, 2014 23.69 23.81 23.56 23.76 1,906,278 +0.03(+0.12%)
Jul 29, 2014 23.83 24.09 23.74 23.74 2,321,868 -0.56(-2.29%)
Jul 28, 2014 24.09 24.37 23.93 24.29 2,620,643 +0.25(+1.05%)
Jul 25, 2014 24.15 24.23 23.89 24.04 993,530 -0.19(-0.76%)
Jul 24, 2014 24.23 24.41 24.16 24.22 911,920 -0.01(-0.06%)
Jul 23, 2014 24.33 24.41 24.18 24.24 775,023 -0.05(-0.20%)
Jul 22, 2014 24.26 24.48 24.21 24.29 1,339,971 +0.14(+0.57%)
Jul 21, 2014 24.05 24.24 23.97 24.15 1,126,702 +0.10(+0.40%)
Jul 18, 2014 24.06 24.13 23.94 24.05 1,214,217 +0.12(+0.49%)
Jul 17, 2014 24.24 24.27 23.91 23.94 1,413,475 -0.36(-1.49%)
Jul 16, 2014 24.10 24.36 23.98 24.30 2,533,019 +0.28(+1.17%)
Jul 15, 2014 24.07 24.21 23.96 24.02 1,274,445 +0.00(+0.00%)
Jul 14, 2014 24.20 24.20 23.96 24.02 1,333,331 -0.05(-0.20%)
Jul 11, 2014 24.11 24.24 24.00 24.07 1,261,096 +0.02(+0.09%)
Jul 10, 2014 23.99 24.31 23.91 24.05 1,971,775 -0.01(-0.03%)
Jul 09, 2014 24.07 24.13 23.87 24.05 1,789,853 +0.03(+0.11%)
Jul 08, 2014 24.03 24.13 23.87 24.02 2,335,885 -0.10(-0.40%)
Jul 07, 2014 24.31 24.37 24.00 24.12 1,866,258 -0.20(-0.82%)
Jul 03, 2014 23.98 24.32 24.32 24.32 1,543,824 +0.36(+1.49%)
Jul 02, 2014 23.98 24.12 23.72 23.96 3,288,895 -0.01(-0.03%)
Jul 01, 2014 24.47 24.52 23.83 23.97 5,549,042 -0.39(-1.60%)
Jun 30, 2014 24.02 24.59 23.82 24.36 6,734,254 -0.48(-1.91%)
Jun 27, 2014 24.48 24.89 24.47 24.84 5,815,813 +0.35(+1.44%)
Jun 26, 2014 24.47 24.51 24.33 24.48 1,050,459 +0.07(+0.27%)
Jun 25, 2014 24.41 24.55 24.33 24.42 1,164,678 -0.05(-0.19%)
Jun 24, 2014 24.29 24.58 24.22 24.46 1,574,773 +0.21(+0.87%)
Jun 23, 2014 24.34 24.50 24.21 24.25 1,224,935 -0.08(-0.32%)
Jun 20, 2014 24.24 24.37 23.99 24.33 2,896,305 -0.01(-0.02%)
Jun 19, 2014 24.56 24.64 24.25 24.33 1,213,643 -0.23(-0.92%)
Jun 18, 2014 24.58 24.61 24.33 24.56 1,379,265 -0.08(-0.31%)
Jun 17, 2014 24.68 24.89 24.42 24.64 2,192,301 -0.09(-0.35%)
Jun 16, 2014 24.31 24.77 24.24 24.72 2,497,978 +0.35(+1.45%)
Jun 13, 2014 24.44 24.50 24.19 24.37 2,593,770 -0.04(-0.15%)
Jun 12, 2014 24.45 24.59 24.24 24.41 5,794,138 -0.04(-0.15%)
Jun 11, 2014 24.48 24.54 24.27 24.44 1,311,607 -0.06(-0.25%)
Jun 10, 2014 24.57 24.67 24.42 24.50 1,248,625 -0.17(-0.70%)
Jun 06, 2014 24.62 24.73 24.52 24.67 888,530 +0.09(+0.37%)
Jun 05, 2014 24.47 24.62 24.34 24.58 971,978 +0.11(+0.46%)
Jun 04, 2014 24.33 24.53 24.24 24.47 1,116,574 +0.08(+0.33%)
Jun 03, 2014 24.29 24.42 24.15 24.39 1,148,644 +0.07(+0.27%)
Jun 02, 2014 24.16 24.37 23.96 24.33 1,316,356 +0.21(+0.88%)
May 30, 2014 23.86 24.13 23.83 24.11 1,840,998 +0.28(+1.19%)
May 29, 2014 23.80 23.87 23.65 23.83 1,160,660 +0.07(+0.28%)
May 28, 2014 23.62 23.82 23.41 23.76 1,509,101 +0.37(+1.58%)
May 27, 2014 23.24 23.48 23.17 23.39 1,104,761 +0.25(+1.09%)
May 23, 2014 22.88 23.14 23.14 23.14 895,644 +0.25(+1.11%)
May 22, 2014 22.87 22.97 22.80 22.89 344,678 +0.01(+0.04%)
May 21, 2014 22.95 22.96 22.80 22.88 852,510 -0.05(-0.20%)
May 20, 2014 23.18 23.29 22.83 22.92 896,146 -0.24(-1.05%)
May 19, 2014 22.85 23.20 22.78 23.17 925,477 +0.32(+1.40%)
May 16, 2014 22.87 22.92 22.80 22.85 1,240,830 -0.02(-0.09%)
May 15, 2014 23.01 23.07 22.69 22.87 1,413,209 -0.13(-0.57%)
May 14, 2014 23.08 23.17 22.95 23.00 1,012,362 -0.02(-0.07%)
May 13, 2014 23.31 23.37 23.01 23.01 1,131,581 -0.23(-1.00%)
May 12, 2014 23.24 23.43 23.22 23.25 1,139,196 +0.04(+0.17%)
May 09, 2014 23.20 23.29 23.05 23.21 777,311 +0.05(+0.20%)
May 08, 2014 23.30 23.55 23.12 23.16 925,019 -0.14(-0.59%)
May 07, 2014 23.00 23.30 23.00 23.30 1,135,620 +0.31(+1.37%)
May 06, 2014 22.96 23.04 22.82 22.98 1,017,777 +0.00(+0.00%)
May 05, 2014 22.75 22.98 22.58 22.98 1,208,364 +0.19(+0.82%)
May 02, 2014 22.90 22.98 22.70 22.80 942,329 -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.