Indicators

Rayonier Inc REIT (NY: RYN )

30.02 +0.48 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	27.26	27.43	27.19	27.27	1,521,933	+0.18(+0.65%)
Feb 27, 2013	26.62	27.21	26.62	27.09	1,366,439	+0.40(+1.52%)
Feb 26, 2013	26.57	26.77	26.50	26.69	1,944,462	+0.25(+0.94%)
Feb 25, 2013	26.91	27.07	26.44	26.44	1,497,254	-0.40(-1.51%)
Feb 22, 2013	26.66	26.96	26.59	26.84	1,591,852	+0.32(+1.20%)
Feb 21, 2013	26.77	26.87	26.42	26.52	1,529,766	-0.28(-1.06%)
Feb 20, 2013	27.21	27.38	26.80	26.81	1,295,166	-0.47(-1.72%)
Feb 19, 2013	26.98	27.28	26.95	27.28	1,636,659	+0.34(+1.25%)
Feb 15, 2013	26.76	27.01	26.76	26.94	1,122,544	+0.15(+0.56%)
Feb 14, 2013	26.75	26.85	26.70	26.79	1,053,926	+0.03(+0.13%)
Feb 13, 2013	26.75	26.86	26.61	26.75	1,458,763	+0.09(+0.33%)
Feb 12, 2013	26.60	26.76	26.59	26.67	1,725,608	+0.06(+0.22%)
Feb 11, 2013	26.61	26.76	26.52	26.61	956,031	+0.00(+0.00%)
Feb 08, 2013	26.53	26.72	26.51	26.61	1,025,913	+0.08(+0.31%)
Feb 07, 2013	26.67	26.72	26.40	26.52	1,186,650	-0.09(-0.35%)
Feb 06, 2013	26.30	26.62	26.25	26.62	1,037,685	+0.15(+0.55%)
Feb 04, 2013	26.35	26.57	26.30	26.47	1,439,941	+0.12(+0.44%)

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.