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 (%)
Dec 29, 2017		25.37	25.37	25.37	0	+0.06(+0.22%)
Dec 28, 2017	25.28	25.33	25.17	25.32	326,150	+0.10(+0.41%)
Dec 27, 2017	25.23	25.37	25.18	25.21	421,428	+0.04(+0.16%)
Dec 26, 2017	24.99	25.29	24.99	25.17	264,900	+0.17(+0.67%)
Dec 22, 2017	25.08	25.19	24.94	25.00	354,225	-0.06(-0.26%)
Dec 21, 2017	25.31	25.31	25.02	25.07	240,573	-0.10(-0.38%)
Dec 20, 2017	25.27	25.38	25.09	25.16	340,914	-0.02(-0.06%)
Dec 19, 2017	25.44	25.53	25.16	25.18	388,997	-0.27(-1.07%)
Dec 18, 2017	25.33	25.53	25.19	25.45	452,327	+0.24(+0.95%)
Dec 15, 2017	25.05	25.43	24.73	25.21	1,207,745	+0.15(+0.61%)
Dec 14, 2017	24.89	25.21	24.75	25.06	523,063	+0.23(+0.94%)
Dec 13, 2017	24.92	25.16	24.77	24.83	513,309	-0.17(-0.67%)
Dec 12, 2017	24.99	25.10	24.85	24.99	437,249	+0.09(+0.35%)
Dec 11, 2017	24.82	24.93	24.64	24.91	415,785	+0.07(+0.29%)
Dec 08, 2017	24.88	24.95	24.78	24.84	410,434	+0.00(+0.00%)
Dec 07, 2017	24.53	24.86	24.50	24.84	365,904	+0.28(+1.13%)
Dec 06, 2017	24.41	24.73	24.41	24.56	365,374	+0.10(+0.42%)
Dec 05, 2017	24.60	24.73	24.37	24.45	498,233	-0.20(-0.81%)
Dec 04, 2017	25.07	25.07	24.60	24.65	421,361	-0.41(-1.65%)

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.