Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.52%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.54 18.56 18.26 18.42 426,662 -0.10(-0.56%)
Apr 28, 2016 18.57 18.76 18.49 18.52 307,858 -0.16(-0.84%)
Apr 27, 2016 18.74 18.82 18.55 18.68 642,723 -0.07(-0.40%)
Apr 26, 2016 18.57 18.80 18.57 18.76 341,591 +0.25(+1.37%)
Apr 25, 2016 18.44 18.55 18.37 18.50 472,814 +0.01(+0.08%)
Apr 22, 2016 18.36 18.57 18.36 18.49 493,695 +0.13(+0.69%)
Apr 21, 2016 18.46 18.52 18.26 18.36 416,891 -0.07(-0.41%)
Apr 20, 2016 18.61 18.68 18.43 18.44 590,301 -0.21(-1.12%)
Apr 19, 2016 18.82 18.91 18.59 18.64 981,673 -0.13(-0.68%)
Apr 18, 2016 18.72 18.91 18.68 18.77 440,928 -0.08(-0.44%)
Apr 15, 2016 18.66 19.02 18.66 18.85 690,180 +0.16(+0.88%)
Apr 14, 2016 18.53 18.81 18.41 18.69 655,715 +0.16(+0.85%)
Apr 13, 2016 18.57 18.63 18.41 18.53 477,314 +0.02(+0.12%)
Apr 12, 2016 18.27 18.57 18.27 18.51 334,851 +0.28(+1.51%)
Apr 11, 2016 18.29 18.39 18.15 18.23 404,214 -0.02(-0.08%)
Apr 08, 2016 18.18 18.34 18.06 18.25 298,004 +0.20(+1.12%)
Apr 07, 2016 18.25 18.44 17.92 18.05 556,106 -0.31(-1.67%)
Apr 06, 2016 18.17 18.37 18.06 18.35 657,581 +0.16(+0.90%)
Apr 05, 2016 18.24 18.35 18.14 18.19 410,216 -0.16(-0.89%)
Apr 04, 2016 18.53 18.62 18.27 18.35 621,655 -0.20(-1.09%)
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.