Indicators

Rayonier Inc REIT (NY: RYN )

30.14 -0.23 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.52	27.72	27.27	27.27	818,614	-0.14(-0.53%)
Feb 27, 2018	27.68	27.86	27.40	27.42	862,031	-0.30(-1.07%)
Feb 26, 2018	27.53	27.72	27.41	27.71	647,863	+0.29(+1.05%)
Feb 23, 2018	27.34	27.48	27.22	27.42	770,860	+0.23(+0.86%)
Feb 22, 2018				27.19	505,694	+0.26(+0.98%)
Feb 21, 2018	27.28	27.53	26.90	26.93	1,119,378	-0.35(-1.29%)
Feb 20, 2018	27.58	27.80	27.17	27.28	1,183,962	-0.34(-1.25%)
Feb 16, 2018		27.62	27.62	27.62	0	+0.06(+0.23%)
Feb 15, 2018	27.30	27.72	27.25	27.56	924,538	+0.30(+1.12%)
Feb 14, 2018	26.27	27.26	26.20	27.26	1,575,028	+0.79(+3.00%)
Feb 13, 2018	25.96	26.57	25.87	26.46	1,527,050	+0.49(+1.88%)
Feb 12, 2018	25.35	26.11	25.16	25.97	1,273,073	+0.70(+2.76%)
Feb 09, 2018	25.68	25.88	24.97	25.27	1,984,094	-0.11(-0.44%)
Feb 08, 2018	25.77	26.73	25.37	25.39	2,463,036	+0.19(+0.76%)
Feb 07, 2018	25.08	25.30	25.01	25.19	1,141,200	+0.00(+0.00%)
Feb 06, 2018	24.72	25.35	24.38	25.19	1,047,180	-0.07(-0.29%)
Feb 05, 2018	25.48	25.56	24.87	25.27	680,584	-0.31(-1.22%)
Feb 02, 2018	25.75	25.76	25.41	25.58	1,097,559	-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.