Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.03	29.37	28.92	29.34	1,065,212	+0.32(+1.10%)
Mar 27, 2013	28.55	29.03	28.55	29.02	1,103,703	+0.35(+1.24%)
Mar 26, 2013	28.68	29.01	28.63	28.67	1,619,029	+0.04(+0.15%)
Mar 25, 2013	28.72	28.93	28.58	28.63	1,142,200	-0.05(-0.17%)
Mar 22, 2013	28.37	28.71	28.37	28.67	1,288,136	+0.34(+1.21%)
Mar 21, 2013	28.39	28.63	28.30	28.33	1,457,852	-0.12(-0.43%)
Mar 20, 2013	28.28	28.48	28.22	28.45	1,335,672	+0.32(+1.14%)
Mar 19, 2013	28.25	28.36	28.00	28.13	2,133,118	-0.01(-0.05%)
Mar 18, 2013	28.09	28.36	28.06	28.15	2,344,243	-0.06(-0.21%)
Mar 15, 2013	28.38	28.42	28.05	28.21	4,867,391	-0.22(-0.76%)
Mar 14, 2013	28.43	28.60	28.36	28.42	1,743,976	+0.06(+0.21%)
Mar 13, 2013	28.23	28.40	28.15	28.36	1,626,578	+0.11(+0.40%)
Mar 12, 2013	28.32	28.46	28.20	28.25	1,392,279	-0.11(-0.40%)
Mar 11, 2013	28.20	28.36	28.11	28.36	1,805,469	+0.24(+0.85%)
Mar 08, 2013	28.12	28.25	27.96	28.13	1,334,366	+0.08(+0.30%)
Mar 07, 2013	28.02	28.12	27.92	28.04	1,613,121	+0.04(+0.14%)
Mar 06, 2013	28.22	28.22	27.77	28.00	1,412,444	-0.12(-0.42%)
Mar 05, 2013	27.73	28.14	27.73	28.12	1,597,913	+0.46(+1.66%)
Mar 04, 2013	27.26	27.73	27.25	27.66	1,606,808	+0.33(+1.21%)

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.