Indicators

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

Month:

Year:

Range:

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.