Indicators

Rayonier Inc REIT (NY: RYN )

29.37 +0.03 (+0.10%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.50	21.59	21.32	21.54	2,025,113	+0.16(+0.73%)
Jan 30, 2012	21.36	21.53	21.31	21.38	2,367,826	-0.17(-0.79%)
Jan 27, 2012	21.73	21.82	21.53	21.55	1,970,965	-0.25(-1.12%)
Jan 26, 2012	21.85	22.06	21.74	21.80	1,592,454	-0.04(-0.17%)
Jan 25, 2012	21.66	21.87	21.38	21.84	2,431,573	+0.09(+0.43%)
Jan 24, 2012	21.65	22.04	21.46	21.74	3,258,191	-0.44(-2.00%)
Jan 23, 2012	22.32	22.35	22.01	22.18	2,272,129	-0.06(-0.25%)
Jan 20, 2012	22.34	22.36	21.98	22.24	3,047,936	-0.13(-0.59%)
Jan 19, 2012	22.02	22.40	21.99	22.37	2,048,355	+0.40(+1.80%)
Jan 18, 2012	21.72	21.98	21.69	21.98	1,529,842	+0.32(+1.46%)
Jan 17, 2012	21.78	21.87	21.63	21.66	1,459,477	+0.13(+0.59%)
Jan 13, 2012	21.24	21.56	21.11	21.53	1,909,306	+0.15(+0.70%)
Jan 12, 2012	21.36	21.43	21.11	21.38	1,689,190	+0.01(+0.04%)
Jan 11, 2012	21.27	21.45	21.21	21.37	1,953,883	+0.14(+0.67%)
Jan 10, 2012	21.43	21.50	21.18	21.23	1,644,012	-0.06(-0.29%)
Jan 09, 2012	21.26	21.30	21.11	21.29	1,234,981	+0.08(+0.38%)
Jan 06, 2012	21.15	21.31	20.95	21.21	1,626,053	+0.06(+0.29%)
Jan 05, 2012	20.85	21.20	20.75	21.15	1,301,072	+0.25(+1.19%)

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.