Indicators

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.34	15.67	15.34	15.63	2,106,762	+0.25(+1.62%)
Oct 28, 2010	15.38	15.46	15.31	15.38	2,151,376	+0.06(+0.41%)
Oct 27, 2010	15.21	15.44	15.21	15.32	2,511,386	-0.12(-0.76%)
Oct 25, 2010	15.40	15.55	15.32	15.43	1,643,046	+0.08(+0.53%)
Oct 22, 2010	15.37	15.41	15.23	15.35	1,417,844	+0.06(+0.41%)
Oct 21, 2010	15.30	15.37	15.18	15.29	1,134,221	+0.02(+0.16%)
Oct 20, 2010	15.09	15.44	15.09	15.26	1,803,792	+0.22(+1.49%)
Oct 19, 2010	15.14	15.25	14.95	15.04	2,702,350	-0.24(-1.57%)
Oct 18, 2010	15.01	15.32	15.01	15.28	1,904,201	+0.21(+1.39%)
Oct 15, 2010	15.06	15.16	14.97	15.07	4,627,732	+0.10(+0.64%)
Oct 14, 2010	14.91	15.07	14.79	14.97	2,010,752	+0.07(+0.44%)
Oct 13, 2010	14.70	15.05	14.68	14.91	3,226,841	+0.28(+1.88%)
Oct 12, 2010	14.55	14.67	14.43	14.63	3,253,507	+0.08(+0.56%)
Oct 11, 2010	14.63	14.68	14.54	14.55	2,357,485	-0.04(-0.29%)
Oct 08, 2010	14.59	14.79	14.51	14.59	1,993,309	-0.16(-1.10%)
Oct 07, 2010	14.77	14.90	14.70	14.76	3,729,161	+0.02(+0.14%)
Oct 06, 2010	15.12	15.17	14.63	14.73	3,553,761	-0.44(-2.88%)
Oct 05, 2010	15.12	15.38	15.06	15.17	3,788,924	-0.07(-0.45%)
Oct 04, 2010	15.08	15.25	15.07	15.24	1,723,482	+0.15(+1.01%)

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.