Indicators

Rayonier Inc REIT (NY: RYN )

29.39 +0.05 (+0.17%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.68	13.78	13.53	13.68	1,229,701	+0.01(+0.04%)
Dec 28, 2007	13.74	13.83	13.56	13.67	1,305,507	-0.06(-0.42%)
Dec 27, 2007	14.04	14.06	13.66	13.73	1,570,664	-0.24(-1.74%)
Dec 26, 2007	14.21	14.23	13.79	13.97	1,450,667	-0.22(-1.57%)
Dec 24, 2007	13.87	14.21	13.86	14.19	598,270	+0.33(+2.38%)
Dec 21, 2007	13.86	13.86	13.72	13.86	1,999,646	+0.18(+1.33%)
Dec 20, 2007	13.46	13.68	13.27	13.68	1,773,084	+0.35(+2.61%)
Dec 19, 2007	13.13	13.39	13.11	13.33	1,756,998	+0.15(+1.12%)
Dec 18, 2007	12.82	13.23	12.75	13.19	2,425,213	+0.45(+3.57%)
Dec 17, 2007	13.00	13.01	12.73	12.73	1,831,150	-0.34(-2.57%)
Dec 14, 2007	13.29	13.37	13.06	13.07	1,833,360	-0.27(-2.00%)
Dec 13, 2007	13.19	13.41	13.00	13.33	1,324,433	+0.10(+0.79%)
Dec 12, 2007	13.46	13.74	13.10	13.23	1,919,674	+0.10(+0.75%)
Dec 11, 2007	13.98	14.01	13.13	13.13	2,166,060	-0.84(-6.03%)
Dec 10, 2007	13.64	13.97	13.58	13.97	1,448,405	+0.35(+2.57%)
Dec 07, 2007	13.68	13.77	13.46	13.62	2,074,009	+0.00(+0.02%)
Dec 06, 2007	13.22	13.62	13.04	13.62	1,746,452	+0.37(+2.82%)
Dec 05, 2007	13.28	13.52	13.04	13.25	2,052,544	+0.16(+1.19%)
Dec 04, 2007	13.37	13.37	13.05	13.09	1,287,732	-0.23(-1.70%)

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.