Indicators

Rayonier Inc REIT (NY: RYN )

30.11 -0.26 (-0.86%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.30	26.56	26.06	26.06	265,794	-0.27(-1.03%)
Nov 27, 2019	26.17	26.37	26.04	26.33	321,986	+0.18(+0.68%)
Nov 26, 2019	25.89	26.24	25.86	26.15	377,297	+0.22(+0.85%)
Nov 25, 2019	25.94	25.99	25.77	25.93	392,813	+0.12(+0.46%)
Nov 22, 2019	25.81	25.97	25.62	25.81	474,339	+0.07(+0.26%)
Nov 21, 2019	26.23	26.23	25.72	25.74	410,999	-0.47(-1.78%)
Nov 20, 2019	26.06	26.29	25.88	26.21	572,117	+0.14(+0.52%)
Nov 19, 2019	25.85	26.17	25.66	26.07	532,052	+0.42(+1.62%)
Nov 18, 2019	25.32	25.67	25.27	25.66	607,014	+0.34(+1.34%)
Nov 15, 2019	25.30	25.49	25.06	25.32	1,380,932	+0.09(+0.34%)
Nov 14, 2019	24.74	25.30	24.74	25.23	466,814	+0.48(+1.92%)
Nov 13, 2019	24.72	25.01	24.60	24.75	394,768	-0.05(-0.21%)
Nov 12, 2019	25.03	25.22	24.80	24.81	542,072	-0.24(-0.95%)
Nov 11, 2019	25.03	25.14	24.88	25.04	412,549	-0.15(-0.61%)
Nov 08, 2019	24.66	25.44	24.59	25.20	675,007	+0.38(+1.54%)
Nov 07, 2019	24.91	25.07	24.70	24.81	773,679	-0.11(-0.44%)
Nov 06, 2019	25.26	25.26	24.92	24.92	532,475	-0.32(-1.28%)
Nov 05, 2019	25.07	25.32	24.94	25.25	958,879	+0.15(+0.61%)
Nov 04, 2019	24.44	25.12	24.37	25.09	987,207	+0.79(+3.26%)

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.