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, 2014	23.59	23.93	23.44	23.83	1,589,514	+0.30(+1.27%)
Feb 27, 2014	23.68	23.81	23.49	23.53	1,143,321	-0.13(-0.53%)
Feb 26, 2014	23.65	23.71	23.36	23.66	1,196,964	+0.13(+0.54%)
Feb 25, 2014	23.22	23.64	23.18	23.53	1,649,748	+0.23(+1.00%)
Feb 24, 2014	23.35	23.51	23.27	23.30	1,571,100	+0.03(+0.13%)
Feb 21, 2014	23.33	23.42	23.19	23.27	1,569,393	-0.04(-0.15%)
Feb 20, 2014	22.86	23.43	22.79	23.30	2,251,155	+0.54(+2.36%)
Feb 19, 2014	22.66	22.99	22.63	22.77	1,664,984	+0.11(+0.47%)
Feb 18, 2014	22.59	22.71	22.49	22.66	1,198,980	+0.07(+0.29%)
Feb 14, 2014	22.69	22.59	22.59	22.59	1,096,941	-0.06(-0.27%)
Feb 13, 2014	22.52	22.71	22.42	22.66	1,048,853	+0.08(+0.34%)
Feb 12, 2014	22.48	22.69	22.47	22.58	1,456,124	+0.11(+0.50%)
Feb 11, 2014	22.43	22.57	22.30	22.47	1,539,674	+0.08(+0.34%)
Feb 10, 2014	22.23	22.49	22.16	22.39	1,324,114	+0.10(+0.45%)
Feb 07, 2014	22.29	22.48	22.16	22.29	1,231,730	+0.06(+0.27%)
Feb 06, 2014	22.06	22.30	22.01	22.23	1,342,412	+0.20(+0.92%)
Feb 05, 2014	21.93	22.08	21.85	22.03	1,584,777	+0.01(+0.02%)
Feb 04, 2014	21.99	22.34	21.82	22.02	2,773,514	+0.04(+0.18%)

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.