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 27, 2015	19.38	19.63	19.37	19.59	1,105,461	+0.22(+1.14%)
Feb 26, 2015	19.41	19.42	19.29	19.37	794,642	-0.06(-0.29%)
Feb 25, 2015	19.37	19.56	19.28	19.42	1,066,690	+0.13(+0.67%)
Feb 24, 2015	19.34	19.51	19.28	19.29	1,350,085	-0.15(-0.77%)
Feb 23, 2015	19.40	19.49	19.37	19.44	903,392	+0.05(+0.26%)
Feb 20, 2015	19.33	19.51	19.29	19.39	1,182,300	+0.06(+0.30%)
Feb 19, 2015	19.49	19.50	19.31	19.34	1,290,235	-0.21(-1.10%)
Feb 18, 2015	19.47	19.58	19.27	19.55	1,863,136	+0.04(+0.22%)
Feb 17, 2015	19.57	19.73	19.33	19.51	3,503,627	-0.51(-2.57%)
Feb 13, 2015	19.79	20.02	20.02	20.02	2,569,189	-0.82(-3.94%)
Feb 12, 2015	21.22	21.27	20.42	20.85	2,623,850	-0.27(-1.29%)
Feb 11, 2015	21.20	21.30	21.04	21.12	835,624	-0.09(-0.40%)
Feb 10, 2015	21.13	21.23	20.85	21.20	1,065,851	+0.16(+0.78%)
Feb 09, 2015	21.11	21.21	21.01	21.04	949,529	-0.12(-0.57%)
Feb 06, 2015	21.27	21.27	21.01	21.16	1,232,701	-0.19(-0.87%)
Feb 05, 2015	21.09	21.35	21.08	21.35	690,625	+0.26(+1.22%)
Feb 04, 2015	21.10	21.18	21.00	21.09	850,301	-0.13(-0.61%)
Feb 03, 2015	21.07	21.29	21.02	21.22	1,054,764	+0.17(+0.81%)

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.