Skip to main content

Rayonier Inc REIT (NY: RYN )

32.15 +0.40 (+1.26%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.71 21.81 21.53 21.76 528,359 +0.08(+0.36%)
May 30, 2017 21.71 21.88 21.54 21.68 650,203 -0.01(-0.04%)
May 26, 2017 21.68 21.74 21.57 21.69 358,806 -0.02(-0.11%)
May 25, 2017 21.77 21.87 21.70 21.71 406,112 -0.05(-0.25%)
May 24, 2017 21.64 21.83 21.62 21.77 369,237 +0.15(+0.72%)
May 23, 2017 21.55 21.70 21.41 21.61 407,325 +0.11(+0.50%)
May 22, 2017 21.55 21.64 21.38 21.50 499,964 -0.01(-0.04%)
May 19, 2017 21.33 21.59 21.16 21.51 1,213,022 +0.23(+1.09%)
May 18, 2017 21.30 21.36 21.12 21.28 743,352 -0.08(-0.36%)
May 17, 2017 21.46 21.62 21.34 21.36 716,946 -0.22(-1.01%)
May 16, 2017 21.38 21.65 21.27 21.57 655,431 +0.22(+1.05%)
May 15, 2017 21.33 21.78 21.31 21.35 935,026 +0.09(+0.44%)
May 12, 2017 21.26 21.34 21.15 21.26 485,472 -0.02(-0.11%)
May 11, 2017 21.54 21.54 21.16 21.28 571,898 -0.36(-1.68%)
May 10, 2017 21.63 21.84 21.58 21.64 421,688 +0.02(+0.07%)
May 09, 2017 21.50 21.65 21.38 21.63 690,850 +0.15(+0.69%)
May 08, 2017 21.56 21.64 21.36 21.48 573,260 -0.05(-0.25%)
May 05, 2017 21.17 21.54 21.15 21.54 1,107,269 +0.41(+1.94%)
May 04, 2017 21.62 21.70 20.80 21.12 1,493,729 -0.64(-2.95%)
May 03, 2017 22.05 22.13 21.75 21.77 591,340 -0.26(-1.20%)
May 02, 2017 22.10 22.10 21.91 22.03 676,341 -0.05(-0.21%)
May 01, 2017 21.95 22.14 21.78 22.08 592,302 +0.22(+0.99%)
Apr 28, 2017 22.12 22.16 21.78 21.86 741,858 -0.30(-1.36%)
Apr 27, 2017 22.28 21.96 22.16 658,809 +0.11(+0.49%)
Apr 26, 2017 22.11 22.30 21.95 22.05 636,154 -0.09(-0.42%)
Apr 25, 2017 22.43 22.46 22.15 22.15 610,478 -0.17(-0.76%)
Apr 24, 2017 22.46 22.50 22.19 22.32 614,432 -0.02(-0.10%)
Apr 21, 2017 22.29 22.48 22.16 22.34 740,484 -0.02(-0.10%)
Apr 20, 2017 22.14 22.37 22.04 22.36 783,897 +0.30(+1.37%)
Apr 19, 2017 22.17 22.25 21.93 22.06 1,503,610 -0.09(-0.42%)
Apr 18, 2017 22.18 22.33 22.09 22.16 1,442,140 -0.07(-0.31%)
Apr 17, 2017 21.97 22.22 21.95 22.22 1,090,468 +0.26(+1.16%)
Apr 13, 2017 22.08 22.19 21.95 21.97 858,675 -0.08(-0.35%)
Apr 12, 2017 22.19 22.27 22.01 22.05 575,648 -0.22(-1.01%)
Apr 11, 2017 22.26 22.27 22.02 22.27 674,686 +0.01(+0.03%)
Apr 10, 2017 22.24 22.52 22.19 22.26 807,647 +0.07(+0.31%)
Apr 07, 2017 22.13 22.31 22.05 22.19 838,175 +0.00(+0.00%)
Apr 06, 2017 21.96 22.21 21.88 22.19 844,236 +0.24(+1.09%)
Apr 05, 2017 22.11 22.19 21.92 21.95 1,086,712 -0.08(-0.35%)
Apr 04, 2017 21.89 22.03 21.88 22.03 906,055 +0.10(+0.46%)
Apr 03, 2017 21.92 22.01 21.83 21.93 971,012 -0.02(-0.11%)
Mar 31, 2017 21.69 21.99 21.57 21.95 2,023,842 +0.19(+0.85%)
Mar 30, 2017 21.77 21.93 21.72 21.77 1,549,655 +0.01(+0.04%)
Mar 29, 2017 21.85 21.94 21.76 21.76 894,385 -0.15(-0.71%)
Mar 28, 2017 21.63 22.02 21.63 21.91 1,401,953 +0.25(+1.14%)
Mar 27, 2017 21.52 21.79 21.44 21.67 2,067,866 +0.06(+0.29%)
Mar 24, 2017 21.59 21.87 21.57 21.61 5,900,729 +0.07(+0.32%)
Mar 23, 2017 21.61 21.68 21.46 21.54 5,140,074 -0.02(-0.07%)
Mar 22, 2017 21.43 21.57 21.19 21.55 1,572,580 +0.12(+0.58%)
Mar 21, 2017 21.71 21.71 21.37 21.43 1,508,055 -0.20(-0.93%)
Mar 20, 2017 21.60 21.75 21.52 21.63 4,258,869 +0.09(+0.40%)
Mar 17, 2017 21.67 21.77 21.42 21.54 4,983,170 -0.82(-3.67%)
Mar 16, 2017 22.44 22.53 22.32 22.36 336,698 +0.01(+0.03%)
Mar 15, 2017 22.38 22.48 22.04 22.36 677,499 +0.27(+1.23%)
Mar 14, 2017 22.09 22.22 21.87 22.09 278,776 -0.09(-0.42%)
Mar 13, 2017 22.09 22.25 22.04 22.18 315,262 +0.15(+0.66%)
Mar 10, 2017 22.23 22.32 21.89 22.03 358,068 -0.01(-0.03%)
Mar 09, 2017 21.99 22.26 21.94 22.04 660,734 +0.02(+0.07%)
Mar 08, 2017 22.04 22.35 21.89 22.02 655,245 -0.08(-0.38%)
Mar 07, 2017 22.32 22.33 22.05 22.11 570,291 -0.26(-1.17%)
Mar 06, 2017 22.45 22.51 22.22 22.37 458,756 -0.19(-0.85%)
Mar 03, 2017 22.64 22.72 22.27 22.56 655,909 -0.09(-0.41%)
Mar 02, 2017 22.88 22.86 22.49 22.65 659,580 -0.22(-0.97%)
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.