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 (%)
May 29, 2015	18.82	18.92	18.60	18.63	7,580,972	-0.21(-1.11%)
May 28, 2015	18.69	18.91	18.67	18.84	1,456,655	+0.14(+0.73%)
May 27, 2015	18.23	18.73	18.21	18.70	1,754,314	+0.46(+2.53%)
May 26, 2015	18.20	18.29	18.04	18.24	2,854,944	+0.01(+0.08%)
May 22, 2015	18.10	18.22	18.22	18.22	2,603,323	+0.08(+0.44%)
May 21, 2015	18.25	18.25	18.10	18.14	2,090,157	-0.09(-0.48%)
May 20, 2015	18.56	18.62	18.23	18.23	2,524,526	-0.35(-1.86%)
May 19, 2015	18.70	18.78	18.56	18.58	2,825,895	-0.16(-0.85%)
May 18, 2015	18.74	18.79	18.65	18.74	925,614	-0.04(-0.23%)
May 15, 2015	18.84	18.84	18.75	18.78	1,111,444	-0.01(-0.04%)
May 14, 2015	18.74	18.84	18.70	18.79	965,744	+0.09(+0.50%)
May 13, 2015	18.90	18.98	18.67	18.69	1,323,890	-0.14(-0.77%)
May 12, 2015	18.75	18.91	18.59	18.84	1,636,454	+0.06(+0.35%)
May 11, 2015	18.82	18.92	18.67	18.77	1,807,729	-0.09(-0.50%)
May 08, 2015	19.19	19.19	18.84	18.87	1,835,366	+0.15(+0.81%)
May 07, 2015	18.84	18.85	18.62	18.71	2,345,799	+0.00(+0.00%)
May 06, 2015	18.45	18.76	18.38	18.71	1,506,343	+0.25(+1.37%)
May 05, 2015	18.64	18.74	18.41	18.46	1,969,358	-0.25(-1.31%)
May 04, 2015	18.71	18.79	18.66	18.71	1,136,836	+0.05(+0.27%)

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.