Indicators

Rayonier Inc REIT (NY: RYN )

29.09 +0.20 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.38	24.87	24.05	24.75	685,281	+0.41(+1.70%)
Nov 27, 2020	24.71	24.88	24.11	24.33	181,005	-0.39(-1.56%)
Nov 25, 2020	24.83	25.00	24.42	24.72	334,233	-0.04(-0.14%)
Nov 24, 2020	24.61	24.90	24.59	24.75	304,699	+0.30(+1.22%)
Nov 23, 2020	24.49	24.67	24.32	24.46	392,051	+0.16(+0.65%)
Nov 20, 2020	23.98	24.35	23.97	24.30	471,069	+0.22(+0.91%)
Nov 19, 2020	23.95	24.23	23.73	24.08	320,655	+0.04(+0.18%)
Nov 18, 2020	24.26	24.42	24.03	24.03	336,003	-0.29(-1.19%)
Nov 17, 2020	24.21	24.46	23.89	24.32	472,897	-0.09(-0.36%)
Nov 16, 2020	24.53	24.78	24.17	24.41	513,414	+0.41(+1.72%)
Nov 13, 2020	23.71	24.23	23.45	24.00	454,448	+0.43(+1.83%)
Nov 12, 2020	23.89	24.01	23.33	23.57	491,714	-0.35(-1.47%)
Nov 11, 2020	23.55	23.99	23.16	23.92	579,453	+0.60(+2.56%)
Nov 10, 2020	23.05	23.35	22.84	23.32	312,652	+0.32(+1.41%)
Nov 09, 2020	24.15	24.91	22.93	23.00	540,679	+0.20(+0.89%)
Nov 06, 2020	23.21	23.26	22.66	22.80	224,150	-0.36(-1.56%)
Nov 05, 2020	23.00	23.19	22.72	23.16	269,127	+0.43(+1.89%)
Nov 04, 2020	22.92	22.94	22.65	22.72	395,204	-0.27(-1.18%)
Nov 03, 2020	22.73	23.09	22.55	23.00	481,208	+0.61(+2.75%)

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.