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	26.31	25.81	25.81	268,337	-0.27(-1.03%)
Nov 27, 2019	25.93	26.12	25.79	26.08	325,067	+0.18(+0.68%)
Nov 26, 2019	25.64	25.99	25.61	25.90	380,907	+0.22(+0.85%)
Nov 25, 2019	25.69	25.74	25.53	25.68	396,572	+0.12(+0.46%)
Nov 22, 2019	25.56	25.72	25.38	25.56	478,877	+0.07(+0.26%)
Nov 21, 2019	25.98	25.98	25.47	25.50	414,932	-0.46(-1.79%)
Nov 20, 2019	25.82	26.04	25.63	25.96	577,592	+0.13(+0.52%)
Nov 19, 2019	25.61	25.93	25.41	25.83	537,143	+0.41(+1.62%)
Nov 18, 2019	25.08	25.43	25.03	25.41	612,822	+0.34(+1.34%)
Nov 15, 2019	25.06	25.25	24.83	25.08	1,394,145	+0.08(+0.34%)
Nov 14, 2019	24.50	25.06	24.50	24.99	471,281	+0.47(+1.92%)
Nov 13, 2019	24.49	24.77	24.37	24.52	398,546	-0.05(-0.21%)
Nov 12, 2019	24.80	24.98	24.56	24.57	547,259	-0.24(-0.95%)
Nov 11, 2019	24.79	24.90	24.64	24.81	416,496	-0.15(-0.61%)
Nov 08, 2019	24.43	25.20	24.36	24.96	681,466	+0.38(+1.54%)
Nov 07, 2019	24.67	24.84	24.47	24.58	781,082	-0.11(-0.44%)
Nov 06, 2019	25.03	25.03	24.68	24.69	537,570	-0.32(-1.28%)
Nov 05, 2019	24.83	25.08	24.70	25.01	968,054	+0.15(+0.61%)
Nov 04, 2019	24.21	24.88	24.14	24.86	996,653	+0.78(+3.26%)

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.