Indicators

Rayonier Inc REIT (NY: RYN )

29.88 UNCHANGED

Streaming Delayed 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 (%)
May 24, 2011	20.13	20.31	20.10	20.16	1,549,469	+0.06(+0.30%)
May 23, 2011	20.15	20.34	20.07	20.10	1,792,712	-0.30(-1.48%)
May 20, 2011	20.43	20.55	20.25	20.40	1,340,291	-0.05(-0.22%)
May 19, 2011	20.45	20.52	20.26	20.44	1,205,118	+0.08(+0.40%)
May 18, 2011	20.12	20.40	20.01	20.36	1,212,295	+0.22(+1.11%)
May 17, 2011	20.10	20.15	19.98	20.14	2,276,639	-0.03(-0.14%)
May 16, 2011	20.15	20.42	20.07	20.17	1,452,750	-0.06(-0.29%)
May 13, 2011	20.36	20.40	20.20	20.22	1,471,841	-0.11(-0.56%)
May 12, 2011	20.22	20.46	20.07	20.34	1,425,411	+0.05(+0.24%)
May 11, 2011	20.25	20.34	20.13	20.29	1,647,951	+0.06(+0.30%)
May 10, 2011	20.09	20.30	20.06	20.23	1,165,370	+0.15(+0.76%)
May 09, 2011	19.86	20.12	19.82	20.07	1,561,793	+0.22(+1.12%)
May 06, 2011	20.19	20.23	19.77	19.85	2,025,921	-0.12(-0.58%)
May 05, 2011	19.84	20.11	19.78	19.97	2,725,896	-0.09(-0.44%)
May 04, 2011	20.22	20.25	19.96	20.06	2,347,179	-0.14(-0.71%)
May 03, 2011	20.09	20.36	20.00	20.20	2,049,762	+0.03(+0.15%)

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.