Indicators

Rayonier Inc REIT (NY: RYN )

30.05 +0.04 (+0.13%)

Streaming Delayed Price Updated: 3:09 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.11	21.45	21.07	21.41	630,505	+0.33(+1.57%)
Jan 30, 2017	21.00	21.11	20.80	21.08	473,069	-0.07(-0.33%)
Jan 27, 2017	21.52	21.55	21.10	21.15	324,064	-0.29(-1.36%)
Jan 26, 2017	21.50	21.56	21.38	21.44	388,510	-0.06(-0.29%)
Jan 25, 2017	21.49	21.64	21.25	21.50	448,444	+0.05(+0.25%)
Jan 24, 2017	21.21	21.49	21.02	21.45	316,553	+0.31(+1.45%)
Jan 23, 2017	21.01	21.20	20.92	21.14	312,230	+0.16(+0.77%)
Jan 20, 2017	20.81	21.09	20.81	20.98	350,945	+0.17(+0.81%)
Jan 19, 2017	20.85	21.01	20.73	20.81	440,364	-0.12(-0.55%)
Jan 18, 2017	21.07	21.16	20.83	20.93	379,687	-0.15(-0.73%)
Jan 17, 2017	21.27	21.31	21.04	21.08	424,458	-0.11(-0.51%)
Jan 13, 2017		21.19	21.19	21.19	0	+0.21(+0.99%)
Jan 12, 2017	21.04	21.14	20.78	20.98	404,787	-0.06(-0.29%)
Jan 11, 2017	21.00	21.25	20.91	21.04	364,263	+0.08(+0.40%)
Jan 10, 2017	20.99	21.18	20.91	20.96	456,326	-0.04(-0.18%)
Jan 09, 2017	21.40	21.40	21.00	21.00	582,527	+0.05(+0.26%)
Jan 06, 2017	20.90	21.07	20.84	20.94	396,278	-0.11(-0.51%)
Jan 05, 2017	21.02	21.26	20.94	21.05	1,071,891	-0.06(-0.29%)
Jan 04, 2017	20.90	21.28	20.89	21.11	943,051	+0.36(+1.74%)

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.