Indicators

Rayonier Inc REIT (NY: RYN )

30.06 -0.31 (-1.02%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.33	22.36	21.98	22.07	734,981	-0.30(-1.36%)
Apr 27, 2017		22.49	22.17	22.37	652,702	+0.11(+0.49%)
Apr 26, 2017	22.32	22.51	22.15	22.26	630,257	-0.09(-0.42%)
Apr 25, 2017	22.64	22.68	22.35	22.35	604,819	-0.17(-0.76%)
Apr 24, 2017	22.68	22.71	22.40	22.53	608,736	-0.02(-0.10%)
Apr 21, 2017	22.50	22.69	22.37	22.55	733,620	-0.02(-0.10%)
Apr 20, 2017	22.35	22.58	22.25	22.57	776,630	+0.30(+1.37%)
Apr 19, 2017	22.38	22.46	22.14	22.27	1,489,671	-0.09(-0.42%)
Apr 18, 2017	22.39	22.53	22.30	22.36	1,428,771	-0.07(-0.31%)
Apr 17, 2017	22.17	22.43	22.16	22.43	1,080,360	+0.26(+1.16%)
Apr 13, 2017	22.28	22.39	22.16	22.17	850,715	-0.08(-0.35%)
Apr 12, 2017	22.39	22.48	22.21	22.25	570,312	-0.23(-1.01%)
Apr 11, 2017	22.47	22.48	22.22	22.48	668,431	+0.01(+0.03%)
Apr 10, 2017	22.45	22.73	22.40	22.47	800,160	+0.07(+0.31%)
Apr 07, 2017	22.34	22.52	22.25	22.40	830,405	+0.00(+0.00%)
Apr 06, 2017	22.17	22.42	22.08	22.40	836,410	+0.24(+1.09%)
Apr 05, 2017	22.32	22.40	22.13	22.16	1,076,638	-0.08(-0.35%)
Apr 04, 2017	22.10	22.24	22.08	22.24	897,655	+0.10(+0.46%)

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.