Indicators

Rayonier Inc REIT (NY: RYN )

29.40 +0.06 (+0.20%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.51	18.63	18.42	18.55	1,439,526	+0.19(+1.05%)
Feb 25, 2011	18.07	18.36	17.96	18.36	1,666,479	+0.42(+2.36%)
Feb 24, 2011	18.16	18.21	17.83	17.93	1,816,345	-0.23(-1.27%)
Feb 23, 2011	18.51	18.58	18.01	18.16	2,270,136	-0.38(-2.07%)
Feb 22, 2011	18.60	18.78	18.49	18.55	1,749,687	-0.19(-1.02%)
Feb 18, 2011	18.77	18.78	18.51	18.74	1,773,034	-0.00(-0.02%)
Feb 17, 2011	18.64	18.83	18.63	18.74	1,496,064	+0.14(+0.73%)
Feb 16, 2011	18.56	18.78	18.53	18.61	1,842,921	+0.11(+0.59%)
Feb 15, 2011	18.46	18.63	18.37	18.50	1,800,103	-0.02(-0.10%)
Feb 14, 2011	18.68	18.75	18.42	18.52	1,627,473	-0.16(-0.84%)
Feb 11, 2011	18.61	18.73	18.51	18.67	1,932,304	+0.07(+0.36%)
Feb 10, 2011	18.54	18.65	18.43	18.61	1,409,472	+0.03(+0.18%)
Feb 09, 2011	18.45	18.61	18.35	18.57	2,468,873	+0.12(+0.67%)
Feb 08, 2011	18.34	18.52	18.20	18.45	1,816,332	+0.16(+0.89%)
Feb 07, 2011	18.17	18.32	18.11	18.29	1,226,210	+0.15(+0.85%)
Feb 04, 2011	18.13	18.29	17.96	18.13	1,750,573	+0.07(+0.40%)
Feb 03, 2011	18.01	18.12	17.90	18.06	1,010,681	+0.02(+0.13%)
Feb 02, 2011	17.96	18.14	17.96	18.03	1,818,986	-0.05(-0.27%)

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.