Indicators

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.95	23.09	22.50	22.92	893,431	+0.07(+0.29%)
Dec 28, 2018	22.69	23.02	22.54	22.85	875,910	+0.19(+0.84%)
Dec 27, 2018	22.59	22.66	21.92	22.66	849,537	-0.06(-0.25%)
Dec 26, 2018	22.06	22.74	21.76	22.72	1,045,424	+0.66(+3.00%)
Dec 24, 2018	22.50	22.63	22.06	22.06	385,091	-0.56(-2.49%)
Dec 21, 2018	22.95	23.59	22.59	22.62	1,405,275	-0.31(-1.34%)
Dec 20, 2018	23.51	23.73	22.81	22.92	1,092,500	-0.66(-2.81%)
Dec 19, 2018	23.95	24.22	23.58	23.59	616,851	-0.42(-1.76%)
Dec 18, 2018	24.16	24.55	24.01	24.01	676,437	+0.01(+0.03%)
Dec 17, 2018	24.78	24.85	23.98	24.00	726,979	-0.69(-2.78%)
Dec 14, 2018	24.92	25.15	24.57	24.69	491,302	-0.24(-0.96%)
Dec 13, 2018	24.70	25.20	24.70	24.93	737,282	+0.33(+1.33%)
Dec 12, 2018	24.88	25.19	24.59	24.60	601,309	-0.16(-0.63%)
Dec 11, 2018	25.30	25.35	24.74	24.75	640,294	-0.32(-1.28%)
Dec 10, 2018	25.21	25.39	24.91	25.07	583,125	-0.13(-0.52%)
Dec 07, 2018	25.93	26.12	24.88	25.21	779,037	-0.85(-3.27%)
Dec 06, 2018	24.86	26.11	24.66	26.06	1,089,689	+1.01(+4.03%)
Dec 04, 2018	25.98	25.98	25.02	25.05	843,408	-0.89(-3.42%)

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.