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 (%)
Jun 30, 2011	19.94	20.16	19.77	20.11	2,238,622	+0.24(+1.22%)
Jun 29, 2011	19.74	19.92	19.68	19.87	1,101,672	+0.18(+0.91%)
Jun 28, 2011	19.56	19.72	19.47	19.69	941,212	+0.14(+0.74%)
Jun 27, 2011	19.41	19.66	19.38	19.55	1,654,790	+0.15(+0.79%)
Jun 24, 2011	19.31	19.51	19.14	19.39	4,046,234	+0.08(+0.43%)
Jun 23, 2011	19.38	19.55	19.16	19.31	1,922,483	-0.25(-1.29%)
Jun 22, 2011	19.58	19.75	19.56	19.56	1,960,151	-0.04(-0.22%)
Jun 21, 2011	19.45	19.67	19.23	19.61	1,729,089	+0.20(+1.01%)
Jun 20, 2011	19.43	19.45	19.37	19.41	804,696	+0.20(+1.04%)
Jun 17, 2011	19.39	19.40	19.10	19.21	1,933,501	+0.03(+0.18%)
Jun 16, 2011	19.07	19.24	18.98	19.18	1,737,569	+0.07(+0.39%)
Jun 15, 2011	19.18	19.28	19.06	19.10	1,777,913	-0.19(-0.97%)
Jun 14, 2011	19.20	19.44	19.02	19.29	2,037,859	+0.26(+1.39%)
Jun 13, 2011	19.23	19.31	18.88	19.02	2,115,037	-0.17(-0.87%)
Jun 10, 2011	19.56	19.56	19.12	19.19	2,206,555	-0.44(-2.24%)
Jun 09, 2011	19.90	19.95	19.58	19.63	1,806,302	-0.31(-1.54%)
Jun 08, 2011	20.17	20.18	19.87	19.94	1,757,198	-0.19(-0.96%)
Jun 07, 2011	20.15	20.32	19.93	20.13	1,856,143	+0.24(+1.20%)
Jun 06, 2011	20.07	20.15	19.84	19.89	1,100,707	-0.23(-1.14%)

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.