Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.43	20.84	20.18	20.62	1,267,104	-0.14(-0.67%)
May 28, 2020	21.70	21.70	20.57	20.75	608,352	-0.69(-3.24%)
May 27, 2020	21.37	21.48	21.02	21.45	637,922	+0.53(+2.53%)
May 26, 2020	20.55	21.35	20.55	20.92	1,053,834	+0.70(+3.48%)
May 22, 2020	20.22	20.30	19.82	20.22	965,276	+0.11(+0.56%)
May 21, 2020	19.59	20.52	19.59	20.10	1,235,191	+0.58(+2.98%)
May 20, 2020	19.11	19.67	19.11	19.52	701,023	+0.49(+2.55%)
May 19, 2020	19.70	19.76	19.03	19.04	1,010,579	-0.67(-3.39%)
May 18, 2020	19.27	20.00	19.17	19.70	1,066,650	+1.25(+6.77%)
May 15, 2020	18.79	18.81	18.36	18.45	1,097,297	-0.48(-2.52%)
May 14, 2020	18.23	18.94	17.56	18.93	1,570,420	+0.09(+0.46%)
May 13, 2020	20.02	20.12	18.54	18.85	885,070	-1.22(-6.10%)
May 12, 2020	22.08	22.08	20.03	20.07	780,486	-2.06(-9.30%)
May 11, 2020	21.43	22.15	21.25	22.13	1,306,987	+0.27(+1.23%)
May 08, 2020	21.26	21.89	21.02	21.86	1,010,089	+1.02(+4.87%)
May 07, 2020	21.34	21.72	20.70	20.84	4,237,001	-0.14(-0.66%)
May 06, 2020	20.77	21.69	20.77	20.98	1,165,290	+0.44(+2.16%)
May 05, 2020	20.88	21.04	20.48	20.54	952,630	+0.35(+1.72%)
May 04, 2020	19.95	20.49	19.80	20.19	1,139,382	+0.08(+0.39%)

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.