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 (%)
Feb 26, 2021	29.60	29.80	28.94	29.20	747,821	-0.51(-1.72%)
Feb 25, 2021	31.03	31.08	29.68	29.71	636,012	-1.27(-4.10%)
Feb 24, 2021	31.48	31.75	30.88	30.98	586,737	-0.30(-0.97%)
Feb 23, 2021	31.44	31.62	31.03	31.29	441,848	-0.33(-1.05%)
Feb 22, 2021	30.96	31.92	30.83	31.62	365,164	+0.55(+1.76%)
Feb 19, 2021	30.58	31.26	30.40	31.07	479,920	+0.64(+2.12%)
Feb 18, 2021	30.61	30.78	30.19	30.43	494,814	-0.28(-0.90%)
Feb 17, 2021	31.24	31.31	30.51	30.71	516,565	-0.69(-2.19%)
Feb 16, 2021	31.70	31.99	31.37	31.40	653,463	-0.19(-0.59%)
Feb 12, 2021	30.86	31.73	30.69	31.58	468,855	+0.70(+2.26%)
Feb 11, 2021	30.70	30.96	30.29	30.89	486,431	+0.28(+0.91%)
Feb 10, 2021	30.56	30.78	30.31	30.61	334,155	+0.26(+0.86%)
Feb 09, 2021	30.69	30.69	29.94	30.35	296,529	-0.23(-0.76%)
Feb 08, 2021	30.02	30.61	29.80	30.58	494,203	+0.75(+2.52%)
Feb 05, 2021	29.38	29.84	29.32	29.83	307,689	+0.47(+1.62%)
Feb 04, 2021	29.39	29.57	28.81	29.36	593,989	+0.00(+0.00%)
Feb 03, 2021	28.37	29.41	28.34	29.36	593,399	+0.89(+3.11%)
Feb 02, 2021	28.44	28.62	28.12	28.47	475,447	+0.26(+0.92%)

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.