Indicators

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)

Official Closing 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 (%)
Feb 28, 2014	23.58	23.93	23.43	23.82	1,589,848	+0.30(+1.27%)
Feb 27, 2014	23.68	23.81	23.49	23.53	1,143,561	-0.13(-0.53%)
Feb 26, 2014	23.64	23.70	23.36	23.65	1,197,216	+0.13(+0.54%)
Feb 25, 2014	23.21	23.63	23.18	23.53	1,650,094	+0.23(+1.00%)
Feb 24, 2014	23.34	23.51	23.26	23.29	1,571,430	+0.03(+0.13%)
Feb 21, 2014	23.32	23.42	23.18	23.26	1,569,723	-0.04(-0.15%)
Feb 20, 2014	22.85	23.42	22.79	23.30	2,251,628	+0.54(+2.36%)
Feb 19, 2014	22.66	22.99	22.62	22.76	1,665,333	+0.11(+0.47%)
Feb 18, 2014	22.59	22.71	22.48	22.66	1,199,232	+0.07(+0.29%)
Feb 14, 2014	22.69	22.59	22.59	22.59	1,097,172	-0.06(-0.27%)
Feb 13, 2014	22.51	22.70	22.41	22.65	1,049,073	+0.08(+0.34%)
Feb 12, 2014	22.47	22.68	22.47	22.57	1,456,430	+0.11(+0.50%)
Feb 11, 2014	22.43	22.57	22.30	22.46	1,539,998	+0.08(+0.34%)
Feb 10, 2014	22.22	22.48	22.16	22.39	1,324,392	+0.10(+0.45%)
Feb 07, 2014	22.29	22.47	22.16	22.29	1,231,989	+0.06(+0.27%)
Feb 06, 2014	22.06	22.30	22.01	22.23	1,342,694	+0.20(+0.92%)
Feb 05, 2014	21.92	22.08	21.84	22.02	1,585,110	+0.00(+0.02%)
Feb 04, 2014	21.99	22.33	21.82	22.02	2,774,096	+0.04(+0.18%)

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.