Indicators

Rayonier Inc REIT (NY: RYN )

29.48 +0.14 (+0.48%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.46	27.81	27.20	27.46	2,516,781	-0.00(-0.02%)
Jun 27, 2013	26.86	27.51	26.82	27.47	1,547,603	+0.81(+3.05%)
Jun 26, 2013	26.69	26.85	26.52	26.65	1,202,169	+0.21(+0.81%)
Jun 25, 2013	26.04	26.57	25.71	26.44	2,616,853	+0.61(+2.36%)
Jun 24, 2013	25.56	26.29	25.31	25.83	1,694,273	-0.12(-0.48%)
Jun 21, 2013	25.93	26.21	25.61	25.96	2,453,229	+0.13(+0.50%)
Jun 20, 2013	25.86	26.06	25.39	25.83	2,904,744	-0.27(-1.03%)
Jun 19, 2013	27.02	27.06	25.93	26.09	1,607,990	-0.94(-3.48%)
Jun 18, 2013	26.58	27.14	26.42	27.04	2,372,810	+0.53(+1.98%)
Jun 17, 2013	26.75	26.97	26.27	26.51	2,029,366	-0.11(-0.41%)
Jun 14, 2013	26.64	27.14	26.59	26.62	1,367,447	-0.11(-0.43%)
Jun 13, 2013	25.81	26.80	25.66	26.73	1,894,639	+0.92(+3.55%)
Jun 12, 2013	26.76	26.76	25.79	25.82	1,922,289	-0.70(-2.64%)
Jun 11, 2013	26.54	26.70	26.32	26.52	1,372,686	-0.24(-0.88%)
Jun 10, 2013	27.04	27.10	26.56	26.75	1,530,486	-0.19(-0.71%)
Jun 07, 2013	26.85	27.28	26.71	26.94	1,610,141	-0.15(-0.54%)
Jun 06, 2013	26.70	27.09	26.55	27.09	1,798,893	+0.41(+1.55%)
Jun 05, 2013	26.85	26.97	26.48	26.68	1,448,453	-0.18(-0.68%)
Jun 04, 2013	27.41	27.50	26.84	26.86	1,547,856	-0.48(-1.76%)

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.