Indicators

Rayonier Inc REIT (NY: RYN )

29.90 +0.24 (+0.81%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.15	24.26	23.94	23.98	470,114	-0.13(-0.53%)
Sep 27, 2019	24.44	24.52	23.97	24.11	599,544	-0.29(-1.18%)
Sep 26, 2019	24.32	24.56	24.15	24.40	534,740	+0.14(+0.56%)
Sep 25, 2019	23.88	24.43	23.88	24.26	499,728	+0.32(+1.35%)
Sep 24, 2019	24.13	24.32	23.88	23.94	487,521	-0.13(-0.53%)
Sep 23, 2019	23.81	24.14	23.75	24.07	460,532	+0.17(+0.71%)
Sep 20, 2019	24.04	24.23	23.80	23.90	1,626,731	-0.12(-0.50%)
Sep 19, 2019	24.05	24.30	23.87	24.02	660,950	+0.05(+0.21%)
Sep 18, 2019	23.85	24.08	23.69	23.97	496,367	+0.20(+0.86%)
Sep 17, 2019	23.71	23.77	23.51	23.76	407,661	+0.06(+0.25%)
Sep 16, 2019	23.44	23.72	23.35	23.70	453,562	+0.19(+0.80%)
Sep 13, 2019	23.89	24.03	23.48	23.52	833,530	-0.33(-1.39%)
Sep 12, 2019	24.12	24.12	23.62	23.85	552,793	-0.13(-0.53%)
Sep 11, 2019	23.55	23.98	23.35	23.98	631,524	+0.43(+1.82%)
Sep 10, 2019	22.87	23.60	22.83	23.55	823,088	+0.62(+2.68%)
Sep 09, 2019	22.78	22.94	22.61	22.93	730,386	+0.10(+0.44%)
Sep 06, 2019	22.75	22.86	22.58	22.83	422,003	+0.11(+0.48%)
Sep 05, 2019	22.63	22.96	22.63	22.72	440,677	+0.09(+0.41%)
Sep 04, 2019	22.59	22.71	22.52	22.63	514,149	+0.17(+0.75%)

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.