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 (%)
Nov 28, 2014 19.18 19.27 19.09 19.13 568,540 -0.04(-0.22%)
Nov 26, 2014 19.26 19.18 19.18 19.18 1,639,861 -0.09(-0.47%)
Nov 25, 2014 19.03 19.29 18.90 19.27 1,727,012 +0.27(+1.40%)
Nov 24, 2014 18.87 19.16 18.87 19.00 1,707,088 +0.11(+0.56%)
Nov 21, 2014 18.86 18.98 18.81 18.90 2,049,953 +0.06(+0.30%)
Nov 20, 2014 18.76 18.90 18.67 18.84 1,789,332 +0.32(+1.70%)
Nov 19, 2014 18.51 18.59 18.38 18.52 1,540,682 +0.01(+0.08%)
Nov 18, 2014 18.55 18.69 18.49 18.51 2,773,822 -0.08(-0.45%)
Nov 17, 2014 18.82 19.25 18.53 18.59 3,934,328 +0.29(+1.61%)
Nov 14, 2014 18.33 18.40 18.19 18.30 2,244,347 -0.03(-0.15%)
Nov 13, 2014 18.31 18.62 18.24 18.33 2,423,978 +0.02(+0.11%)
Nov 12, 2014 18.38 18.59 18.17 18.31 6,785,148 -0.44(-2.36%)
Nov 11, 2014 18.91 19.22 18.37 18.75 7,997,165 -1.47(-7.25%)
Nov 10, 2014 22.09 22.12 19.88 20.21 9,588,402 -3.56(-14.99%)
Nov 07, 2014 23.62 23.88 23.55 23.78 1,039,410 +0.16(+0.68%)
Nov 06, 2014 23.76 23.85 23.57 23.62 605,325 -0.17(-0.71%)
Nov 05, 2014 23.85 23.88 23.63 23.78 666,764 +0.04(+0.18%)
Nov 04, 2014 23.78 23.85 23.58 23.74 535,917 -0.03(-0.12%)
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.