Indicators

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.25	24.83	24.05	24.60	6,669,028	-0.48(-1.91%)
Jun 27, 2014	24.72	25.13	24.71	25.08	5,759,483	+0.36(+1.44%)
Jun 26, 2014	24.71	24.75	24.57	24.72	1,040,285	+0.07(+0.27%)
Jun 25, 2014	24.64	24.79	24.57	24.65	1,153,398	-0.05(-0.19%)
Jun 24, 2014	24.53	24.83	24.46	24.70	1,559,520	+0.21(+0.87%)
Jun 23, 2014	24.58	24.74	24.45	24.49	1,213,071	-0.08(-0.32%)
Jun 20, 2014	24.48	24.61	24.23	24.57	2,868,252	-0.01(-0.02%)
Jun 19, 2014	24.80	24.88	24.49	24.57	1,201,888	-0.23(-0.92%)
Jun 18, 2014	24.83	24.85	24.57	24.80	1,365,906	-0.08(-0.31%)
Jun 17, 2014	24.92	25.13	24.66	24.88	2,171,067	-0.09(-0.35%)
Jun 16, 2014	24.55	25.02	24.48	24.96	2,473,783	+0.36(+1.45%)
Jun 13, 2014	24.68	24.74	24.43	24.61	2,568,648	-0.04(-0.15%)
Jun 12, 2014	24.69	24.83	24.47	24.64	5,738,019	-0.04(-0.15%)
Jun 11, 2014	24.72	24.78	24.51	24.68	1,298,903	-0.06(-0.25%)
Jun 10, 2014	24.81	24.92	24.66	24.74	1,236,531	-0.17(-0.70%)
Jun 06, 2014	24.86	24.97	24.76	24.92	879,923	+0.09(+0.37%)
Jun 05, 2014	24.71	24.86	24.57	24.82	962,564	+0.11(+0.46%)
Jun 04, 2014	24.57	24.77	24.48	24.71	1,105,759	+0.08(+0.33%)
Jun 03, 2014	24.53	24.66	24.39	24.63	1,137,518	+0.07(+0.27%)

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.