Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing 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 (%)
Jul 31, 2017	22.92	22.94	22.70	22.93	280,255	+0.06(+0.24%)
Jul 28, 2017	23.07	23.10	22.77	22.88	312,122	-0.23(-0.99%)
Jul 27, 2017	22.96	23.11	22.77	23.11	405,949	+0.17(+0.72%)
Jul 26, 2017	23.27	23.28	22.94	22.94	369,513	-0.38(-1.62%)
Jul 25, 2017	23.11	23.32	23.00	23.32	767,590	+0.26(+1.13%)
Jul 24, 2017	23.07	23.07	22.85	23.06	379,780	+0.02(+0.07%)
Jul 21, 2017	22.95	23.04	22.59	23.04	359,079	+0.05(+0.21%)
Jul 20, 2017	22.78	23.14	22.78	23.00	408,059	+0.23(+1.00%)
Jul 19, 2017	22.49	22.77	22.38	22.77	567,913	+0.27(+1.19%)
Jul 18, 2017	22.59	22.74	22.48	22.50	326,689	-0.12(-0.52%)
Jul 17, 2017	22.63	22.64	22.53	22.62	414,537	-0.02(-0.10%)
Jul 14, 2017	22.55	22.71	22.51	22.64	416,285	+0.18(+0.81%)
Jul 13, 2017	22.77	22.77	22.36	22.46	427,505	-0.24(-1.08%)
Jul 12, 2017	22.50	22.74	22.31	22.70	784,329	+0.39(+1.77%)
Jul 11, 2017	22.18	22.34	21.95	22.31	678,895	+0.18(+0.82%)
Jul 10, 2017	22.36	22.45	22.07	22.13	615,593	-0.23(-1.02%)
Jul 07, 2017	22.25	22.42	22.19	22.36	423,594	+0.17(+0.75%)
Jul 06, 2017	22.51	22.62	22.19	22.19	623,417	-0.43(-1.88%)
Jul 05, 2017	22.75	22.85	22.48	22.62	574,460	-0.21(-0.90%)

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.