Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.82	28.07	27.64	27.83	1,424,596	-0.07(-0.27%)
Sep 27, 2013	27.92	27.93	27.69	27.90	727,015	-0.03(-0.09%)
Sep 26, 2013	27.77	28.03	27.76	27.93	726,175	+0.13(+0.47%)
Sep 25, 2013	27.94	27.94	27.70	27.80	808,965	-0.08(-0.29%)
Sep 24, 2013	27.95	28.12	27.82	27.88	869,273	-0.09(-0.34%)
Sep 23, 2013	28.17	28.38	27.97	27.97	900,854	-0.34(-1.18%)
Sep 20, 2013	28.85	28.87	28.30	28.31	1,708,096	-0.53(-1.82%)
Sep 19, 2013	28.34	28.95	28.32	28.83	3,447,574	+0.53(+1.87%)
Sep 18, 2013	27.82	28.30	27.46	28.30	2,528,287	+0.59(+2.11%)
Sep 17, 2013	27.76	27.90	27.68	27.72	1,380,918	-0.08(-0.29%)
Sep 16, 2013	28.35	28.06	27.71	27.80	1,057,279	+0.04(+0.16%)
Sep 13, 2013	27.85	28.04	27.70	27.75	954,211	-0.08(-0.29%)
Sep 12, 2013	28.00	28.07	27.70	27.83	884,244	-0.09(-0.30%)
Sep 11, 2013	28.02	28.14	27.80	27.92	1,118,491	-0.10(-0.37%)
Sep 10, 2013	27.86	28.03	27.62	28.02	1,059,496	+0.31(+1.13%)
Sep 09, 2013	27.46	27.71	27.36	27.71	1,440,663	+0.39(+1.43%)
Sep 06, 2013	27.46	27.59	27.30	27.32	1,697,971	-0.05(-0.20%)
Sep 05, 2013	27.48	27.59	27.32	27.37	1,769,460	-0.04(-0.16%)
Sep 04, 2013	27.07	27.53	27.01	27.42	1,150,821	+0.34(+1.26%)

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.