Indicators

Rayonier Inc REIT (NY: RYN )

29.41 +0.07 (+0.24%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.29	25.77	25.28	25.53	836,352	+0.28(+1.10%)
Jun 27, 2019	24.99	25.43	24.98	25.25	540,961	+0.41(+1.66%)
Jun 26, 2019	25.35	25.58	24.79	24.84	824,959	-0.45(-1.80%)
Jun 25, 2019	25.47	25.72	25.27	25.29	621,761	-0.20(-0.79%)
Jun 24, 2019	25.99	25.99	25.49	25.50	479,272	-0.36(-1.40%)
Jun 21, 2019	26.14	26.16	25.78	25.86	821,873	-0.41(-1.57%)
Jun 20, 2019	26.12	26.45	26.02	26.27	599,158	+0.41(+1.60%)
Jun 19, 2019	25.98	26.11	25.68	25.86	489,888	-0.14(-0.55%)
Jun 18, 2019	26.03	26.20	25.88	26.00	411,469	+0.19(+0.72%)
Jun 17, 2019	25.68	25.87	25.56	25.82	477,792	+0.18(+0.69%)
Jun 14, 2019	25.77	26.00	25.55	25.64	365,659	-0.17(-0.65%)
Jun 13, 2019	25.62	25.93	25.56	25.81	497,421	+0.26(+1.02%)
Jun 12, 2019	25.59	25.71	25.46	25.55	664,217	+0.02(+0.07%)
Jun 11, 2019	25.27	25.58	25.27	25.53	489,664	+0.46(+1.83%)
Jun 10, 2019	25.11	25.33	25.07	25.07	535,644	-0.03(-0.10%)
Jun 07, 2019	24.72	25.21	24.59	25.10	830,270	+0.48(+1.97%)
Jun 06, 2019	24.29	24.67	24.10	24.61	887,202	+0.33(+1.38%)
Jun 05, 2019	23.70	24.32	23.57	24.28	932,922	+0.59(+2.50%)
Jun 04, 2019	23.42	23.69	23.38	23.68	420,742	+0.23(+1.00%)

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.