Indicators

Rayonier Inc REIT (NY: RYN )

30.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.28	25.77	25.27	25.52	836,528	+0.28(+1.10%)
Jun 27, 2019	24.99	25.42	24.98	25.25	541,074	+0.41(+1.66%)
Jun 26, 2019	25.35	25.58	24.78	24.83	825,132	-0.45(-1.80%)
Jun 25, 2019	25.47	25.71	25.26	25.29	621,891	-0.20(-0.79%)
Jun 24, 2019	25.98	25.98	25.48	25.49	479,373	-0.36(-1.40%)
Jun 21, 2019	26.13	26.16	25.78	25.85	822,046	-0.41(-1.57%)
Jun 20, 2019	26.11	26.44	26.01	26.27	599,284	+0.41(+1.60%)
Jun 19, 2019	25.97	26.11	25.68	25.85	489,991	-0.14(-0.55%)
Jun 18, 2019	26.02	26.20	25.87	26.00	411,556	+0.19(+0.72%)
Jun 17, 2019	25.68	25.86	25.56	25.81	477,893	+0.18(+0.69%)
Jun 14, 2019	25.77	26.00	25.54	25.63	365,736	-0.17(-0.65%)
Jun 13, 2019	25.62	25.93	25.56	25.80	497,526	+0.26(+1.02%)
Jun 12, 2019	25.58	25.70	25.46	25.54	664,356	+0.02(+0.07%)
Jun 11, 2019	25.27	25.58	25.27	25.53	489,767	+0.46(+1.83%)
Jun 10, 2019	25.11	25.32	25.07	25.07	535,756	-0.03(-0.10%)
Jun 07, 2019	24.72	25.20	24.59	25.09	830,444	+0.48(+1.97%)
Jun 06, 2019	24.29	24.67	24.10	24.61	887,388	+0.33(+1.38%)
Jun 05, 2019	23.70	24.31	23.56	24.27	933,118	+0.59(+2.50%)
Jun 04, 2019	23.41	23.69	23.37	23.68	420,830	+0.23(+1.00%)

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.