Indicators

Rayonier Inc REIT (NY: RYN )

30.39 -0.21 (-0.69%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.19	22.86	21.68	22.76	2,238,258	+0.08(+0.34%)
Feb 27, 2020	22.44	23.34	21.93	22.68	1,318,657	-0.14(-0.60%)
Feb 26, 2020	23.32	23.58	22.80	22.82	693,968	-0.47(-2.03%)
Feb 25, 2020	24.55	24.61	23.28	23.29	596,171	-1.27(-5.17%)
Feb 24, 2020	25.07	25.17	24.55	24.56	764,166	-0.94(-3.67%)
Feb 21, 2020	25.34	25.50	25.11	25.50	3,181,909	+0.09(+0.34%)
Feb 20, 2020	25.01	25.46	25.01	25.41	386,484	+0.36(+1.44%)
Feb 19, 2020	25.28	25.35	25.01	25.05	603,046	-0.15(-0.61%)
Feb 18, 2020	25.23	25.24	24.93	25.21	709,090	-0.07(-0.27%)
Feb 14, 2020	25.25	25.30	24.90	25.27	462,268	+0.14(+0.55%)
Feb 13, 2020	24.67	25.21	24.59	25.14	568,227	+0.33(+1.31%)
Feb 12, 2020	24.92	25.01	24.55	24.81	550,315	-0.01(-0.03%)
Feb 11, 2020	24.41	24.97	24.39	24.82	936,081	+0.52(+2.15%)
Feb 10, 2020	24.22	24.38	24.07	24.30	1,242,732	+0.09(+0.35%)
Feb 07, 2020	25.21	25.21	24.10	24.21	1,165,927	-1.19(-4.69%)
Feb 06, 2020	26.52	26.56	25.27	25.40	1,234,883	-0.82(-3.11%)
Feb 05, 2020	25.76	26.43	25.74	26.22	813,278	+0.60(+2.34%)
Feb 04, 2020	26.13	26.18	25.56	25.62	862,754	-0.35(-1.35%)

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.