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 29, 2016	16.31	16.48	16.25	16.27	631,605	+0.00(+0.00%)
Feb 26, 2016	16.31	16.37	16.19	16.27	732,938	+0.01(+0.05%)
Feb 25, 2016	16.49	16.51	16.25	16.26	868,892	-0.18(-1.09%)
Feb 24, 2016	16.04	16.58	15.90	16.44	863,613	+0.27(+1.66%)
Feb 23, 2016	16.15	16.34	16.11	16.17	851,581	-0.01(-0.05%)
Feb 22, 2016	15.85	16.30	15.84	16.18	749,180	+0.45(+2.89%)
Feb 19, 2016	15.61	15.80	15.47	15.72	852,631	-0.02(-0.14%)
Feb 18, 2016	15.96	16.00	15.58	15.75	786,278	+0.01(+0.05%)
Feb 17, 2016	15.20	16.06	15.20	15.74	1,372,089	+0.75(+4.97%)
Feb 16, 2016	14.35	15.02	14.17	14.99	1,070,239	+0.78(+5.45%)
Feb 12, 2016	14.85	14.22	14.22	14.22	1,689,368	-0.71(-4.74%)
Feb 11, 2016	14.50	15.20	14.44	14.93	1,232,015	+0.72(+5.03%)
Feb 10, 2016	14.43	14.60	14.20	14.21	1,008,776	-0.13(-0.93%)
Feb 09, 2016	14.58	14.61	14.20	14.35	940,323	-0.39(-2.63%)
Feb 08, 2016	14.92	14.95	14.41	14.73	729,839	-0.33(-2.18%)
Feb 05, 2016	15.32	15.41	15.06	15.06	892,264	-0.29(-1.89%)
Feb 04, 2016	15.47	15.64	15.35	15.35	863,267	-0.13(-0.82%)
Feb 03, 2016	15.45	15.59	15.20	15.48	951,228	+0.18(+1.17%)
Feb 02, 2016	15.29	15.50	15.16	15.30	923,225	-0.10(-0.63%)

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.