Rayonier Inc REIT (NY: RYN )

31.23 -0.32 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.83 27.95 27.10 27.17 1,304,425 -0.60(-2.14%)
Aug 29, 2013 27.25 27.78 27.17 27.77 879,267 +0.32(+1.18%)
Aug 28, 2013 27.53 27.67 27.37 27.44 945,962 -0.11(-0.39%)
Aug 27, 2013 27.58 27.76 27.33 27.55 920,133 -0.18(-0.64%)
Aug 26, 2013 27.66 27.86 27.57 27.73 676,650 +0.04(+0.14%)
Aug 23, 2013 27.49 27.71 27.27 27.69 878,855 +0.26(+0.93%)
Aug 22, 2013 27.27 27.46 27.15 27.43 1,106,691 +0.21(+0.78%)
Aug 21, 2013 27.26 27.60 26.96 27.22 1,276,656 -0.22(-0.79%)
Aug 20, 2013 26.94 27.64 26.82 27.44 1,339,232 +0.54(+2.01%)
Aug 19, 2013 27.04 27.11 26.90 26.90 804,038 -0.15(-0.55%)
Aug 16, 2013 27.14 27.31 26.92 27.04 816,946 -0.19(-0.69%)
Aug 15, 2013 27.74 27.74 27.11 27.23 1,574,205 -0.64(-2.29%)
Aug 14, 2013 27.83 28.00 27.74 27.87 817,110 +0.10(+0.35%)
Aug 13, 2013 28.38 28.38 27.72 27.77 913,956 -0.59(-2.06%)
Aug 12, 2013 28.50 28.61 28.26 28.36 866,866 -0.26(-0.91%)
Aug 09, 2013 28.31 28.77 28.27 28.62 571,288 +0.28(+0.97%)
Aug 08, 2013 28.52 28.52 28.26 28.34 889,327 -0.09(-0.33%)
Aug 07, 2013 28.54 28.73 28.32 28.44 682,194 -0.23(-0.81%)
Aug 06, 2013 28.61 28.93 28.52 28.67 799,031 -0.13(-0.46%)
Aug 05, 2013 28.90 28.96 28.72 28.80 700,605 -0.11(-0.37%)
Aug 02, 2013 29.24 29.34 28.87 28.91 1,157,059 -0.33(-1.14%)
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.