Indicators

Rayonier Inc REIT (NY: RYN )

29.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	22.40	22.40	22.06	22.06	958,865	-0.30(-1.32%)
Nov 27, 2013	22.00	22.51	21.95	22.35	3,013,204	+0.45(+2.06%)
Nov 26, 2013	22.13	22.16	21.90	21.90	2,211,914	-0.23(-1.04%)
Nov 25, 2013	22.19	22.24	21.97	22.13	1,608,876	-0.10(-0.43%)
Nov 22, 2013	22.26	22.30	22.02	22.23	1,881,403	+0.02(+0.11%)
Nov 21, 2013	22.05	22.37	21.99	22.20	2,243,067	+0.37(+1.70%)
Nov 20, 2013	22.09	22.23	21.67	21.83	2,212,281	-0.18(-0.82%)
Nov 19, 2013	22.10	22.20	21.90	22.01	2,300,835	-0.09(-0.38%)
Nov 18, 2013	22.19	22.35	22.07	22.10	2,765,650	+0.23(+1.07%)
Nov 15, 2013	21.59	21.93	21.59	21.86	2,712,101	+0.28(+1.27%)
Nov 14, 2013	22.13	22.32	21.55	21.59	3,907,191	-0.57(-2.55%)
Nov 13, 2013	22.11	22.29	22.03	22.15	2,055,369	-0.00(-0.02%)
Nov 12, 2013	22.22	22.35	22.06	22.16	3,521,205	-0.07(-0.29%)
Nov 11, 2013	22.40	22.52	22.13	22.22	2,257,945	-0.26(-1.16%)
Nov 08, 2013	22.32	22.52	21.95	22.48	3,388,806	+0.11(+0.49%)
Nov 07, 2013	23.10	23.17	22.34	22.37	3,691,920	-0.69(-2.99%)
Nov 06, 2013	23.12	23.36	22.99	23.06	1,405,252	-0.01(-0.04%)
Nov 05, 2013	23.30	23.40	23.01	23.07	2,671,603	-0.25(-1.07%)
Nov 04, 2013	23.27	23.42	23.11	23.32	2,588,285	+0.10(+0.43%)

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.