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 (%)
Sep 30, 2014 21.98 22.02 21.77 21.84 1,643,237 -0.06(-0.29%)
Sep 29, 2014 21.54 21.94 21.36 21.90 1,220,308 +0.20(+0.94%)
Sep 26, 2014 21.65 21.71 21.49 21.70 855,228 +0.02(+0.10%)
Sep 25, 2014 21.89 21.91 21.61 21.68 989,820 -0.29(-1.31%)
Sep 24, 2014 21.77 22.02 21.72 21.96 1,033,687 +0.13(+0.61%)
Sep 23, 2014 21.99 22.17 21.80 21.83 1,140,506 -0.23(-1.05%)
Sep 22, 2014 22.33 22.33 22.06 22.06 1,169,337 -0.31(-1.38%)
Sep 19, 2014 22.44 22.53 22.23 22.37 2,264,182 -0.08(-0.37%)
Sep 18, 2014 22.74 22.76 22.37 22.45 880,306 -0.31(-1.36%)
Sep 17, 2014 22.90 23.07 22.69 22.76 1,115,952 -0.14(-0.61%)
Sep 16, 2014 22.72 22.99 22.64 22.90 1,068,028 +0.18(+0.77%)
Sep 15, 2014 22.80 22.83 22.50 22.73 1,104,007 -0.11(-0.46%)
Sep 12, 2014 23.49 23.56 22.66 22.83 1,306,804 -0.74(-3.12%)
Sep 11, 2014 23.57 23.67 23.44 23.57 781,555 -0.03(-0.15%)
Sep 10, 2014 23.74 23.78 23.51 23.60 590,822 -0.17(-0.70%)
Sep 09, 2014 23.94 23.94 23.73 23.77 502,184 -0.17(-0.70%)
Sep 08, 2014 23.98 24.12 23.78 23.94 724,135 -0.03(-0.12%)
Sep 05, 2014 23.62 23.95 23.53 23.97 1,028,345 +0.41(+1.74%)
Sep 04, 2014 23.58 23.76 23.53 23.56 814,111 -0.15(-0.64%)
Sep 03, 2014 23.84 23.93 23.69 23.71 591,670 -0.13(-0.55%)
Sep 02, 2014 23.81 23.98 23.73 23.84 899,206 +0.02(+0.09%)
Aug 29, 2014 23.72 23.82 23.82 23.82 925,833 +0.12(+0.50%)
Aug 28, 2014 23.69 23.76 23.60 23.70 680,915 +0.01(+0.03%)
Aug 27, 2014 23.77 23.86 23.58 23.69 699,252 -0.08(-0.32%)
Aug 26, 2014 23.78 23.96 23.72 23.77 809,720 -0.08(-0.35%)
Aug 25, 2014 23.70 23.88 23.67 23.85 1,130,060 +0.23(+0.97%)
Aug 22, 2014 23.66 23.76 23.57 23.62 1,012,837 -0.09(-0.38%)
Aug 21, 2014 23.67 23.78 23.62 23.72 666,677 +0.08(+0.32%)
Aug 20, 2014 23.62 23.67 23.58 23.64 730,697 +0.04(+0.18%)
Aug 19, 2014 23.51 23.65 23.35 23.60 1,450,823 +0.21(+0.89%)
Aug 18, 2014 23.42 23.54 23.24 23.39 1,245,530 +0.04(+0.18%)
Aug 15, 2014 23.49 23.51 23.26 23.35 1,189,584 +0.02(+0.09%)
Aug 14, 2014 23.44 23.56 23.35 23.33 1,075,097 -0.13(-0.56%)
Aug 13, 2014 23.58 23.67 23.38 23.46 1,304,655 -0.20(-0.85%)
Aug 12, 2014 23.51 23.75 23.51 23.66 900,258 +0.06(+0.27%)
Aug 11, 2014 23.56 23.72 23.52 23.60 905,263 +0.08(+0.35%)
Aug 08, 2014 23.33 23.63 23.17 23.51 1,364,756 +0.18(+0.77%)
Aug 07, 2014 23.28 23.36 23.09 23.33 1,284,313 +0.04(+0.18%)
Aug 06, 2014 22.69 23.35 22.66 23.29 1,994,353 +0.56(+2.45%)
Aug 05, 2014 23.01 23.02 22.67 22.74 1,147,079 -0.42(-1.80%)
Aug 04, 2014 23.18 23.20 22.98 23.15 1,504,727 +0.00(+0.00%)
Aug 01, 2014 23.63 23.80 23.15 23.15 1,937,301 -0.52(-2.20%)
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%)
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.