Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.71	21.81	21.52	21.76	528,470	+0.08(+0.36%)
May 30, 2017	21.71	21.87	21.54	21.68	650,339	-0.01(-0.04%)
May 26, 2017	21.68	21.73	21.56	21.69	358,881	-0.02(-0.11%)
May 25, 2017	21.76	21.86	21.69	21.71	406,197	-0.05(-0.25%)
May 24, 2017	21.63	21.83	21.62	21.76	369,315	+0.15(+0.72%)
May 23, 2017	21.55	21.69	21.41	21.61	407,411	+0.11(+0.50%)
May 22, 2017	21.55	21.64	21.38	21.50	500,069	-0.01(-0.04%)
May 19, 2017	21.33	21.59	21.15	21.51	1,213,277	+0.23(+1.09%)
May 18, 2017	21.30	21.35	21.12	21.28	743,508	-0.08(-0.36%)
May 17, 2017	21.45	21.61	21.34	21.35	717,096	-0.22(-1.01%)
May 16, 2017	21.38	21.65	21.27	21.57	655,568	+0.22(+1.05%)
May 15, 2017	21.33	21.77	21.31	21.34	935,222	+0.09(+0.44%)
May 12, 2017	21.26	21.34	21.14	21.25	485,574	-0.02(-0.11%)
May 11, 2017	21.54	21.54	21.15	21.28	572,018	-0.36(-1.68%)
May 10, 2017	21.62	21.83	21.58	21.64	421,776	+0.02(+0.07%)
May 09, 2017	21.49	21.64	21.38	21.62	690,995	+0.15(+0.68%)
May 08, 2017	21.55	21.64	21.36	21.48	573,380	-0.05(-0.25%)
May 05, 2017	21.17	21.54	21.14	21.53	1,107,502	+0.41(+1.94%)
May 04, 2017	21.62	21.70	20.79	21.12	1,494,043	-0.64(-2.95%)
May 03, 2017	22.05	22.13	21.75	21.76	591,464	-0.26(-1.20%)
May 02, 2017	22.10	22.10	21.91	22.03	676,483	-0.05(-0.21%)

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.

Rayonier Inc REIT (NY: RYN )

Historical Prices

Free News Feed