Indicators

Rayonier Inc REIT (NY: RYN )

29.67 +0.03 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.30	26.55	26.05	26.05	265,850	-0.27(-1.03%)
Nov 27, 2019	26.17	26.36	26.03	26.32	322,053	+0.18(+0.68%)
Nov 26, 2019	25.88	26.24	25.85	26.14	377,376	+0.22(+0.85%)
Nov 25, 2019	25.93	25.98	25.77	25.92	392,896	+0.12(+0.46%)
Nov 22, 2019	25.80	25.97	25.62	25.80	474,438	+0.07(+0.26%)
Nov 21, 2019	26.22	26.22	25.71	25.74	411,086	-0.47(-1.78%)
Nov 20, 2019	26.06	26.29	25.87	26.20	572,237	+0.14(+0.52%)
Nov 19, 2019	25.85	26.17	25.65	26.07	532,163	+0.42(+1.62%)
Nov 18, 2019	25.31	25.67	25.27	25.65	607,141	+0.34(+1.34%)
Nov 15, 2019	25.29	25.49	25.06	25.31	1,381,222	+0.08(+0.34%)
Nov 14, 2019	24.73	25.29	24.73	25.23	466,912	+0.48(+1.92%)
Nov 13, 2019	24.71	25.00	24.60	24.75	394,851	-0.05(-0.21%)
Nov 12, 2019	25.03	25.22	24.79	24.80	542,186	-0.24(-0.95%)
Nov 11, 2019	25.02	25.14	24.87	25.04	412,635	-0.15(-0.61%)
Nov 08, 2019	24.66	25.44	24.59	25.19	675,149	+0.38(+1.54%)
Nov 07, 2019	24.90	25.07	24.70	24.81	773,841	-0.11(-0.44%)
Nov 06, 2019	25.26	25.26	24.91	24.92	532,587	-0.32(-1.28%)
Nov 05, 2019	25.06	25.31	24.94	25.24	959,081	+0.15(+0.61%)
Nov 04, 2019	24.43	25.11	24.37	25.09	987,414	+0.79(+3.25%)

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.