Indicators

Rayonier Inc REIT (NY: RYN )

30.28 -0.09 (-0.30%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.01	18.09	17.69	17.78	917,269	-0.18(-1.03%)
Nov 27, 2015	17.83	18.00	17.77	17.96	253,055	+0.14(+0.79%)
Nov 25, 2015	17.77	17.82	17.82	17.82	346,835	+0.05(+0.29%)
Nov 24, 2015	17.64	17.82	17.53	17.77	599,293	+0.02(+0.12%)
Nov 23, 2015	17.75	17.93	17.68	17.75	462,471	-0.05(-0.29%)
Nov 20, 2015	17.64	17.84	17.61	17.80	562,826	+0.23(+1.30%)
Nov 19, 2015	17.41	17.57	17.30	17.57	1,259,552	+0.19(+1.10%)
Nov 18, 2015	17.34	17.44	17.21	17.38	2,715,670	+0.07(+0.38%)
Nov 17, 2015	17.50	17.58	17.27	17.31	1,045,783	-0.18(-1.05%)
Nov 16, 2015	17.07	17.50	17.02	17.50	653,290	+0.41(+2.41%)
Nov 13, 2015	17.08	17.23	16.94	17.08	788,157	+0.01(+0.04%)
Nov 12, 2015	17.21	17.32	17.05	17.08	1,024,285	-0.19(-1.11%)
Nov 11, 2015	17.33	17.44	17.17	17.27	1,575,597	-0.05(-0.30%)
Nov 10, 2015	17.50	17.58	17.27	17.32	1,889,413	-0.16(-0.93%)
Nov 09, 2015	17.70	17.72	17.28	17.48	1,280,108	-0.31(-1.74%)
Nov 06, 2015	17.97	18.14	17.65	17.79	1,138,264	-0.39(-2.15%)
Nov 05, 2015	18.08	18.23	17.94	18.18	765,924	+0.09(+0.49%)
Nov 04, 2015	18.16	18.29	18.06	18.09	1,100,337	-0.02(-0.12%)
Nov 03, 2015	17.60	18.24	17.35	18.11	1,782,689	+0.66(+3.76%)

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.