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 (%)
Sep 29, 2017	23.03	23.04	22.87	22.99	833,579	-0.06(-0.28%)
Sep 28, 2017	22.99	23.07	22.72	23.05	410,167	+0.04(+0.17%)
Sep 27, 2017	22.89	23.03	22.58	23.01	507,320	+0.09(+0.38%)
Sep 26, 2017	23.05	23.13	22.91	22.93	421,098	-0.11(-0.48%)
Sep 25, 2017	22.86	23.22	22.80	23.04	781,172	+0.18(+0.80%)
Sep 22, 2017	22.73	22.87	22.60	22.85	485,894	+0.14(+0.60%)
Sep 21, 2017	22.62	22.73	22.54	22.72	411,310	+0.07(+0.32%)
Sep 20, 2017	22.75	22.89	22.58	22.65	354,573	-0.06(-0.25%)
Sep 19, 2017	22.68	22.87	22.62	22.70	479,454	+0.05(+0.21%)
Sep 18, 2017	22.55	22.66	22.48	22.66	526,322	+0.10(+0.46%)
Sep 15, 2017	22.36	22.57	22.23	22.55	1,040,755	+0.13(+0.57%)
Sep 14, 2017	22.27	22.58	22.21	22.42	486,879	+0.14(+0.64%)
Sep 13, 2017	22.48	22.51	22.28	22.28	560,417	-0.23(-1.02%)
Sep 12, 2017	22.69	22.69	22.42	22.51	443,033	-0.12(-0.52%)
Sep 11, 2017	22.65	22.73	22.57	22.63	392,991	+0.06(+0.28%)
Sep 08, 2017	22.53	22.62	22.42	22.57	608,103	-0.02(-0.10%)
Sep 07, 2017	22.72	22.79	22.51	22.59	442,838	-0.04(-0.17%)
Sep 06, 2017	22.60	22.71	22.53	22.63	552,405	+0.11(+0.49%)
Sep 05, 2017	22.53	22.66	22.22	22.52	693,477	+0.02(+0.10%)

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.