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 30, 2018 25.35 25.74 25.24 25.70 799,168 +0.41(+1.61%)
Nov 29, 2018 25.33 25.50 25.25 25.29 627,465 -0.11(-0.45%)
Nov 28, 2018 25.34 25.50 25.08 25.41 480,396 +0.08(+0.32%)
Nov 27, 2018 25.43 25.43 25.00 25.32 542,254 -0.10(-0.38%)
Nov 26, 2018 25.52 25.63 25.28 25.42 428,669 +0.03(+0.13%)
Nov 23, 2018 25.57 25.69 25.32 25.39 172,929 -0.28(-1.08%)
Nov 21, 2018 25.67 25.67 25.67 0 +0.15(+0.57%)
Nov 20, 2018 25.69 25.82 25.48 25.52 430,212 -0.28(-1.07%)
Nov 19, 2018 25.67 25.89 25.47 25.80 434,553 +0.10(+0.38%)
Nov 16, 2018 25.47 25.80 25.47 25.70 428,939 +0.14(+0.54%)
Nov 15, 2018 25.41 25.57 25.14 25.56 354,707 +0.13(+0.51%)
Nov 14, 2018 25.54 25.67 25.32 25.43 318,618 -0.02(-0.06%)
Nov 13, 2018 25.76 25.89 25.39 25.45 440,910 -0.22(-0.85%)
Nov 12, 2018 25.45 26.03 25.42 25.67 945,120 +0.26(+1.02%)
Nov 09, 2018 25.26 25.47 25.14 25.41 681,010 +0.02(+0.10%)
Nov 08, 2018 25.11 25.42 25.04 25.38 524,346 +0.12(+0.48%)
Nov 07, 2018 25.01 25.28 24.84 25.26 794,416 +0.29(+1.17%)
Nov 06, 2018 25.64 25.77 24.92 24.97 760,110 -0.71(-2.78%)
Nov 05, 2018 25.72 25.85 25.47 25.68 679,899 +0.13(+0.51%)
Nov 02, 2018 25.35 25.64 25.01 25.55 1,461,594 +0.24(+0.96%)
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.