Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.34	22.37	21.98	22.07	734,826	-0.30(-1.36%)
Apr 27, 2017		22.49	22.17	22.37	652,565	+0.11(+0.49%)
Apr 26, 2017	22.32	22.52	22.16	22.27	630,124	-0.09(-0.42%)
Apr 25, 2017	22.64	22.68	22.36	22.36	604,692	-0.17(-0.76%)
Apr 24, 2017	22.68	22.72	22.41	22.53	608,608	-0.02(-0.10%)
Apr 21, 2017	22.51	22.69	22.37	22.55	733,466	-0.02(-0.10%)
Apr 20, 2017	22.35	22.59	22.25	22.58	776,467	+0.30(+1.37%)
Apr 19, 2017	22.38	22.46	22.14	22.27	1,489,358	-0.09(-0.42%)
Apr 18, 2017	22.39	22.54	22.30	22.37	1,428,471	-0.07(-0.31%)
Apr 17, 2017	22.18	22.44	22.16	22.44	1,080,133	+0.26(+1.16%)
Apr 13, 2017	22.29	22.40	22.16	22.18	850,536	-0.08(-0.35%)
Apr 12, 2017	22.40	22.48	22.22	22.26	570,192	-0.23(-1.01%)
Apr 11, 2017	22.48	22.48	22.23	22.48	668,291	+0.01(+0.03%)
Apr 10, 2017	22.45	22.73	22.41	22.48	799,992	+0.07(+0.31%)
Apr 07, 2017	22.34	22.53	22.26	22.41	830,231	+0.00(+0.00%)
Apr 06, 2017	22.17	22.42	22.09	22.41	836,234	+0.24(+1.09%)
Apr 05, 2017	22.32	22.40	22.13	22.16	1,076,412	-0.08(-0.35%)
Apr 04, 2017	22.10	22.24	22.09	22.24	897,467	+0.10(+0.46%)

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.