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 30, 2020	24.37	24.86	24.05	24.74	685,424	+0.41(+1.70%)
Nov 27, 2020	24.70	24.87	24.11	24.33	181,043	-0.39(-1.56%)
Nov 25, 2020	24.83	24.99	24.42	24.71	334,304	-0.04(-0.14%)
Nov 24, 2020	24.61	24.90	24.58	24.75	304,763	+0.30(+1.22%)
Nov 23, 2020	24.49	24.66	24.32	24.45	392,133	+0.16(+0.65%)
Nov 20, 2020	23.98	24.34	23.97	24.29	471,168	+0.22(+0.91%)
Nov 19, 2020	23.94	24.22	23.72	24.07	320,722	+0.04(+0.18%)
Nov 18, 2020	24.26	24.42	24.03	24.03	336,073	-0.29(-1.19%)
Nov 17, 2020	24.20	24.46	23.89	24.32	472,997	-0.09(-0.36%)
Nov 16, 2020	24.53	24.78	24.17	24.41	513,522	+0.41(+1.72%)
Nov 13, 2020	23.70	24.22	23.45	23.99	454,544	+0.43(+1.83%)
Nov 12, 2020	23.89	24.00	23.33	23.56	491,817	-0.35(-1.47%)
Nov 11, 2020	23.55	23.98	23.16	23.91	579,574	+0.60(+2.56%)
Nov 10, 2020	23.05	23.34	22.83	23.32	312,717	+0.32(+1.41%)
Nov 09, 2020	24.14	24.91	22.92	22.99	540,792	+0.20(+0.89%)
Nov 06, 2020	23.20	23.26	22.66	22.79	224,197	-0.36(-1.56%)
Nov 05, 2020	22.99	23.19	22.72	23.15	269,184	+0.43(+1.89%)
Nov 04, 2020	22.91	22.94	22.64	22.72	395,287	-0.27(-1.18%)
Nov 03, 2020	22.73	23.08	22.54	22.99	481,309	+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.