Indicators

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.34	12.49	12.11	12.14	2,961,225	-0.11(-0.88%)
Jan 28, 2010	12.54	12.57	12.17	12.25	2,840,412	-0.28(-2.22%)
Jan 27, 2010	12.71	12.74	12.25	12.53	2,833,536	-0.21(-1.64%)
Jan 26, 2010	12.66	12.94	12.66	12.74	1,753,998	-0.05(-0.36%)
Jan 25, 2010	12.64	12.85	12.62	12.78	3,370,996	+0.24(+1.94%)
Jan 22, 2010	12.59	12.71	12.54	12.54	2,924,428	-0.03(-0.23%)
Jan 21, 2010	13.01	13.05	12.56	12.57	2,412,652	-0.40(-3.10%)
Jan 20, 2010	12.94	13.01	12.86	12.97	2,000,253	-0.08(-0.62%)
Jan 19, 2010	12.90	13.14	12.89	13.05	2,069,091	+0.17(+1.33%)
Jan 15, 2010	12.93	12.88	12.88	12.88	4,125,888	-0.05(-0.36%)
Jan 14, 2010	12.97	13.00	12.89	12.93	1,384,384	-0.11(-0.84%)
Jan 13, 2010	13.01	13.09	12.89	13.04	1,621,511	+0.10(+0.74%)
Jan 12, 2010	13.04	13.10	12.86	12.94	3,349,014	-0.19(-1.48%)
Jan 11, 2010	13.06	13.21	13.06	13.14	3,193,683	+0.12(+0.96%)
Jan 08, 2010	12.79	13.04	12.74	13.01	2,977,840	+0.16(+1.24%)
Jan 07, 2010	12.53	12.88	12.45	12.85	3,765,537	+0.26(+2.05%)
Jan 06, 2010	12.57	12.61	12.50	12.60	2,694,153	+0.01(+0.11%)
Jan 05, 2010	12.24	12.60	12.13	12.58	2,876,186	+0.33(+2.67%)

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.