Indicators

Rayonier Inc REIT (NY: RYN )

30.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.18	22.85	21.68	22.76	2,238,728	+0.08(+0.34%)
Feb 27, 2020	22.44	23.33	21.92	22.68	1,318,934	-0.14(-0.60%)
Feb 26, 2020	23.31	23.58	22.80	22.82	694,114	-0.47(-2.03%)
Feb 25, 2020	24.55	24.60	23.28	23.29	596,297	-1.27(-5.17%)
Feb 24, 2020	25.06	25.16	24.54	24.56	764,326	-0.93(-3.67%)
Feb 21, 2020	25.34	25.49	25.11	25.49	3,182,577	+0.09(+0.34%)
Feb 20, 2020	25.00	25.45	25.00	25.41	386,565	+0.36(+1.44%)
Feb 19, 2020	25.28	25.35	25.00	25.05	603,173	-0.15(-0.61%)
Feb 18, 2020	25.23	25.24	24.93	25.20	709,239	-0.07(-0.27%)
Feb 14, 2020	25.24	25.30	24.90	25.27	462,365	+0.14(+0.55%)
Feb 13, 2020	24.66	25.21	24.58	25.13	568,346	+0.33(+1.31%)
Feb 12, 2020	24.92	25.00	24.54	24.81	550,431	-0.01(-0.03%)
Feb 11, 2020	24.40	24.96	24.39	24.82	936,277	+0.52(+2.15%)
Feb 10, 2020	24.21	24.38	24.06	24.29	1,242,993	+0.09(+0.35%)
Feb 07, 2020	25.21	25.21	24.09	24.21	1,166,171	-1.19(-4.69%)
Feb 06, 2020	26.51	26.56	25.26	25.40	1,235,143	-0.81(-3.11%)
Feb 05, 2020	25.76	26.43	25.73	26.21	813,448	+0.60(+2.34%)
Feb 04, 2020	26.13	26.18	25.55	25.61	862,935	-0.35(-1.35%)

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.