Indicators

Rayonier Inc REIT (NY: RYN )

30.05 +0.39 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.36	19.45	19.27	19.32	563,152	-0.04(-0.22%)
Nov 26, 2014	19.44	19.36	19.36	19.36	1,624,319	-0.09(-0.47%)
Nov 25, 2014	19.21	19.47	19.08	19.45	1,710,644	+0.27(+1.40%)
Nov 24, 2014	19.06	19.34	19.06	19.18	1,690,908	+0.11(+0.56%)
Nov 21, 2014	19.04	19.16	18.99	19.08	2,030,524	+0.06(+0.30%)
Nov 20, 2014	18.93	19.08	18.85	19.02	1,772,373	+0.32(+1.70%)
Nov 19, 2014	18.69	18.77	18.55	18.70	1,526,080	+0.01(+0.08%)
Nov 18, 2014	18.73	18.87	18.67	18.69	2,747,532	-0.08(-0.45%)
Nov 17, 2014	19.00	19.44	18.71	18.77	3,897,039	+0.30(+1.61%)
Nov 14, 2014	18.50	18.57	18.37	18.47	2,223,076	-0.03(-0.15%)
Nov 13, 2014	18.48	18.79	18.41	18.50	2,401,004	+0.02(+0.12%)
Nov 12, 2014	18.55	18.77	18.34	18.48	6,720,839	-0.45(-2.36%)
Nov 11, 2014	19.09	19.40	18.55	18.93	7,921,368	-1.48(-7.25%)
Nov 10, 2014	22.31	22.33	20.07	20.41	9,497,524	-3.60(-14.99%)
Nov 07, 2014	23.85	24.10	23.77	24.00	1,029,558	+0.16(+0.68%)
Nov 06, 2014	23.99	24.08	23.80	23.84	599,588	-0.17(-0.71%)
Nov 05, 2014	24.08	24.10	23.86	24.01	660,444	+0.04(+0.18%)
Nov 04, 2014	24.00	24.08	23.80	23.97	530,838	-0.03(-0.12%)

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.