Indicators

Rayonier Inc REIT (NY: RYN )

30.19 -0.18 (-0.59%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.55	20.87	20.55	20.71	313,208	+0.05(+0.22%)
Jul 28, 2016	20.49	20.75	20.40	20.66	267,470	+0.18(+0.89%)
Jul 27, 2016	20.46	20.52	20.30	20.48	263,826	+0.05(+0.22%)
Jul 26, 2016	20.54	20.65	20.40	20.43	275,082	-0.05(-0.22%)
Jul 25, 2016	20.61	20.71	20.47	20.48	268,652	-0.15(-0.74%)
Jul 22, 2016	20.51	20.74	20.51	20.63	224,537	+0.12(+0.59%)
Jul 21, 2016	20.37	20.61	20.37	20.51	253,551	+0.05(+0.26%)
Jul 20, 2016	20.36	20.48	20.31	20.46	223,950	+0.10(+0.49%)
Jul 19, 2016	20.28	20.40	20.25	20.36	268,819	+0.03(+0.15%)
Jul 18, 2016	20.39	20.46	20.32	20.33	248,352	-0.05(-0.22%)
Jul 15, 2016	20.30	20.45	20.20	20.37	286,405	+0.05(+0.22%)
Jul 14, 2016	20.39	20.43	20.28	20.33	419,931	-0.05(-0.22%)
Jul 13, 2016	20.35	20.51	20.27	20.37	353,667	+0.03(+0.15%)
Jul 12, 2016	20.21	20.38	20.20	20.34	348,727	+0.20(+0.98%)
Jul 11, 2016	19.67	20.24	19.67	20.14	355,743	+0.17(+0.84%)
Jul 08, 2016	19.73	20.00	19.58	19.98	379,958	+0.40(+2.02%)
Jul 07, 2016	19.79	19.84	19.50	19.58	394,394	-0.23(-1.15%)
Jul 06, 2016	19.57	19.82	19.40	19.81	651,207	+0.13(+0.66%)
Jul 05, 2016	19.92	19.92	19.65	19.68	483,358	-0.30(-1.52%)

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.