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 29, 2019	26.05	26.30	25.80	25.80	268,394	-0.27(-1.03%)
Nov 27, 2019	25.92	26.11	25.78	26.07	325,135	+0.18(+0.68%)
Nov 26, 2019	25.63	25.99	25.61	25.90	380,987	+0.22(+0.85%)
Nov 25, 2019	25.69	25.74	25.53	25.68	396,655	+0.12(+0.46%)
Nov 22, 2019	25.56	25.72	25.37	25.56	478,978	+0.07(+0.26%)
Nov 21, 2019	25.97	25.97	25.47	25.49	415,019	-0.46(-1.79%)
Nov 20, 2019	25.81	26.04	25.63	25.95	577,713	+0.13(+0.52%)
Nov 19, 2019	25.60	25.92	25.41	25.82	537,255	+0.41(+1.62%)
Nov 18, 2019	25.07	25.42	25.03	25.41	612,951	+0.34(+1.34%)
Nov 15, 2019	25.05	25.25	24.82	25.07	1,394,438	+0.08(+0.34%)
Nov 14, 2019	24.50	25.05	24.50	24.99	471,380	+0.47(+1.92%)
Nov 13, 2019	24.48	24.77	24.36	24.51	398,629	-0.05(-0.21%)
Nov 12, 2019	24.79	24.98	24.56	24.56	547,374	-0.24(-0.95%)
Nov 11, 2019	24.78	24.90	24.64	24.80	416,584	-0.15(-0.61%)
Nov 08, 2019	24.42	25.20	24.35	24.95	681,609	+0.38(+1.54%)
Nov 07, 2019	24.67	24.83	24.46	24.57	781,246	-0.11(-0.44%)
Nov 06, 2019	25.02	25.02	24.67	24.68	537,683	-0.32(-1.28%)
Nov 05, 2019	24.83	25.07	24.70	25.00	968,258	+0.15(+0.61%)
Nov 04, 2019	24.20	24.88	24.14	24.85	996,862	+0.78(+3.25%)

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.