Indicators

Rayonier Inc REIT (NY: RYN )

30.19 -0.18 (-0.59%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.51	27.72	27.27	27.27	818,786	-0.14(-0.53%)
Feb 27, 2018	27.68	27.85	27.39	27.41	862,212	-0.30(-1.07%)
Feb 26, 2018	27.52	27.72	27.40	27.71	647,999	+0.29(+1.05%)
Feb 23, 2018	27.34	27.47	27.22	27.42	771,022	+0.23(+0.86%)
Feb 22, 2018				27.19	505,800	+0.26(+0.98%)
Feb 21, 2018	27.27	27.52	26.90	26.92	1,119,613	-0.35(-1.29%)
Feb 20, 2018	27.57	27.80	27.16	27.27	1,184,210	-0.34(-1.25%)
Feb 16, 2018		27.62	27.62	27.62	0	+0.06(+0.23%)
Feb 15, 2018	27.29	27.72	27.24	27.55	924,732	+0.30(+1.12%)
Feb 14, 2018	26.26	27.25	26.20	27.25	1,575,359	+0.79(+3.00%)
Feb 13, 2018	25.95	26.57	25.86	26.46	1,527,371	+0.49(+1.88%)
Feb 12, 2018	25.34	26.10	25.16	25.97	1,273,340	+0.70(+2.76%)
Feb 09, 2018	25.67	25.87	24.96	25.27	1,984,510	-0.11(-0.44%)
Feb 08, 2018	25.77	26.73	25.36	25.38	2,463,553	+0.19(+0.76%)
Feb 07, 2018	25.08	25.29	25.00	25.19	1,141,439	+0.00(+0.00%)
Feb 06, 2018	24.72	25.34	24.37	25.19	1,047,400	-0.07(-0.29%)
Feb 05, 2018	25.48	25.56	24.87	25.26	680,727	-0.31(-1.22%)
Feb 02, 2018	25.74	25.75	25.41	25.57	1,097,790	-0.43(-1.67%)

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.