Indicators

Rayonier Inc REIT (NY: RYN )

30.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.76	27.83	27.50	27.73	706,619	+0.01(+0.03%)
Sep 27, 2018	27.48	27.85	27.47	27.72	692,842	+0.30(+1.08%)
Sep 26, 2018	27.70	27.80	27.38	27.43	719,860	-0.13(-0.48%)
Sep 25, 2018	27.86	28.00	27.54	27.56	673,924	-0.30(-1.06%)
Sep 24, 2018	27.56	27.86	27.48	27.86	472,397	+0.21(+0.74%)
Sep 21, 2018	28.06	28.06	27.54	27.65	1,192,817	-0.55(-1.95%)
Sep 20, 2018	27.72	28.22	27.71	28.20	503,031	+0.48(+1.75%)
Sep 19, 2018	28.05	28.05	27.62	27.72	604,520	-0.25(-0.91%)
Sep 18, 2018	27.99	28.13	27.90	27.97	542,781	+0.02(+0.06%)
Sep 17, 2018	28.26	28.44	27.87	27.95	599,523	-0.39(-1.36%)
Sep 14, 2018	28.35	28.54	28.26	28.34	494,487	-0.02(-0.09%)
Sep 13, 2018	28.20	28.55	28.03	28.36	468,274	+0.36(+1.29%)
Sep 12, 2018	27.87	28.07	27.82	28.00	633,628	+0.05(+0.17%)
Sep 11, 2018	27.95	28.09	27.86	27.95	424,842	-0.09(-0.32%)
Sep 10, 2018	27.96	28.26	27.93	28.04	351,266	+0.18(+0.64%)
Sep 07, 2018	27.98	27.98	27.72	27.86	390,878	-0.13(-0.47%)
Sep 06, 2018	28.18	28.29	27.96	28.00	479,305	-0.09(-0.32%)
Sep 05, 2018	27.84	28.21	27.69	28.08	323,983	+0.22(+0.79%)

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.