Indicators

Rayonier Inc REIT (NY: RYN )

30.02 +0.48 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.60	25.10	24.28	24.98	678,928	+0.42(+1.70%)
Nov 27, 2020	24.94	25.11	24.34	24.56	179,327	-0.39(-1.56%)
Nov 25, 2020	25.07	25.23	24.65	24.95	331,135	-0.04(-0.14%)
Nov 24, 2020	24.84	25.14	24.82	24.99	301,874	+0.30(+1.22%)
Nov 23, 2020	24.72	24.90	24.55	24.68	388,416	+0.16(+0.65%)
Nov 20, 2020	24.21	24.58	24.20	24.52	466,702	+0.22(+0.91%)
Nov 19, 2020	24.17	24.45	23.95	24.30	317,682	+0.04(+0.18%)
Nov 18, 2020	24.49	24.65	24.26	24.26	332,888	-0.29(-1.19%)
Nov 17, 2020	24.44	24.69	24.12	24.55	468,514	-0.09(-0.36%)
Nov 16, 2020	24.76	25.01	24.40	24.64	508,655	+0.42(+1.72%)
Nov 13, 2020	23.93	24.45	23.67	24.22	450,236	+0.43(+1.83%)
Nov 12, 2020	24.12	24.23	23.55	23.79	487,156	-0.35(-1.47%)
Nov 11, 2020	23.77	24.21	23.38	24.14	574,081	+0.60(+2.56%)
Nov 10, 2020	23.27	23.57	23.05	23.54	309,753	+0.33(+1.41%)
Nov 09, 2020	24.37	25.15	23.14	23.21	535,667	+0.20(+0.89%)
Nov 06, 2020	23.43	23.48	22.88	23.01	222,072	-0.36(-1.56%)
Nov 05, 2020	23.21	23.41	22.94	23.37	266,633	+0.43(+1.89%)
Nov 04, 2020	23.13	23.15	22.86	22.94	391,540	-0.27(-1.18%)
Nov 03, 2020	22.95	23.30	22.76	23.21	476,747	+0.62(+2.75%)

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.