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 (%)
Feb 26, 2010	11.90	12.13	11.87	12.04	4,687,257	+0.11(+0.92%)
Feb 25, 2010	11.94	11.98	11.83	11.93	2,361,084	-0.18(-1.48%)
Feb 24, 2010	11.98	12.11	11.91	12.11	2,343,765	+0.13(+1.06%)
Feb 23, 2010	12.11	12.16	11.96	11.98	1,839,416	-0.13(-1.08%)
Feb 22, 2010	12.14	12.16	12.04	12.11	1,914,281	+0.04(+0.36%)
Feb 19, 2010	12.08	12.13	11.99	12.07	3,024,552	-0.04(-0.34%)
Feb 18, 2010	12.07	12.13	11.98	12.11	1,829,919	+0.02(+0.19%)
Feb 17, 2010	12.07	12.09	11.99	12.08	2,145,603	+0.07(+0.60%)
Feb 16, 2010	12.00	12.03	11.87	12.01	2,234,900	+0.13(+1.12%)
Feb 12, 2010	11.69	11.88	11.88	11.88	3,598,540	+0.08(+0.69%)
Feb 11, 2010	11.68	11.85	11.54	11.80	2,371,631	+0.12(+1.04%)
Feb 10, 2010	11.57	11.83	11.50	11.68	2,204,820	+0.03(+0.30%)
Feb 09, 2010	11.75	11.83	11.53	11.64	2,425,806	+0.02(+0.20%)
Feb 08, 2010	11.92	11.95	11.60	11.62	2,314,379	-0.33(-2.79%)
Feb 05, 2010	11.80	11.96	11.63	11.95	2,911,018	+0.15(+1.25%)
Feb 04, 2010	12.17	12.20	11.80	11.80	2,984,809	-0.47(-3.80%)
Feb 03, 2010	12.51	12.51	12.18	12.27	2,037,195	-0.28(-2.24%)
Feb 02, 2010	12.28	12.57	12.23	12.55	2,988,021	+0.26(+2.12%)

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.