Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.75 19.97 19.59 19.92 2,260,042 +0.24(+1.22%)
Jun 29, 2011 19.55 19.73 19.49 19.68 1,112,214 +0.18(+0.91%)
Jun 28, 2011 19.38 19.53 19.29 19.51 950,218 +0.14(+0.74%)
Jun 27, 2011 19.22 19.47 19.19 19.36 1,670,623 +0.15(+0.79%)
Jun 24, 2011 19.13 19.32 18.96 19.21 4,084,951 +0.08(+0.43%)
Jun 23, 2011 19.19 19.37 18.98 19.13 1,940,879 -0.25(-1.29%)
Jun 22, 2011 19.40 19.56 19.37 19.38 1,978,907 -0.04(-0.22%)
Jun 21, 2011 19.26 19.49 19.05 19.42 1,745,634 +0.20(+1.01%)
Jun 20, 2011 19.25 19.27 19.19 19.23 812,396 +0.20(+1.04%)
Jun 17, 2011 19.20 19.21 18.91 19.03 1,952,001 +0.03(+0.18%)
Jun 16, 2011 18.89 19.05 18.80 18.99 1,754,194 +0.07(+0.39%)
Jun 15, 2011 19.00 19.10 18.88 18.92 1,794,925 -0.19(-0.97%)
Jun 14, 2011 19.02 19.25 18.84 19.11 2,057,358 +0.26(+1.39%)
Jun 13, 2011 19.05 19.13 18.70 18.84 2,135,274 -0.16(-0.87%)
Jun 10, 2011 19.38 19.38 18.94 19.01 2,227,669 -0.44(-2.24%)
Jun 09, 2011 19.71 19.76 19.39 19.45 1,823,586 -0.30(-1.54%)
Jun 08, 2011 19.98 19.99 19.69 19.75 1,774,012 -0.19(-0.96%)
Jun 07, 2011 19.96 20.13 19.74 19.94 1,873,904 +0.24(+1.20%)
Jun 06, 2011 19.88 19.96 19.65 19.71 1,111,240 -0.23(-1.14%)
Jun 03, 2011 19.90 20.08 19.78 19.93 2,055,010 -0.03(-0.17%)
May 24, 2011 19.94 20.11 19.91 19.97 1,564,296 +0.06(+0.30%)
May 23, 2011 19.96 20.14 19.88 19.91 1,809,866 -0.30(-1.48%)
May 20, 2011 20.24 20.36 20.05 20.21 1,353,116 -0.05(-0.22%)
May 19, 2011 20.26 20.33 20.07 20.25 1,216,649 +0.08(+0.40%)
May 18, 2011 19.93 20.21 19.82 20.17 1,223,895 +0.22(+1.11%)
May 17, 2011 19.91 19.96 19.79 19.95 2,298,424 -0.03(-0.14%)
May 16, 2011 19.96 20.23 19.88 19.98 1,466,651 -0.06(-0.29%)
May 13, 2011 20.17 20.21 20.01 20.03 1,485,925 -0.11(-0.56%)
May 12, 2011 20.03 20.27 19.88 20.14 1,439,050 +0.05(+0.24%)
May 11, 2011 20.05 20.15 19.94 20.10 1,663,720 +0.06(+0.30%)
May 10, 2011 19.90 20.11 19.87 20.04 1,176,521 +0.15(+0.76%)
May 09, 2011 19.67 19.93 19.64 19.88 1,576,737 +0.22(+1.12%)
May 06, 2011 20.00 20.04 19.58 19.66 2,045,307 -0.11(-0.58%)
May 05, 2011 19.65 19.91 19.59 19.78 2,751,979 -0.09(-0.44%)
May 04, 2011 20.02 20.06 19.78 19.87 2,369,638 -0.14(-0.71%)
May 03, 2011 19.90 20.17 19.81 20.01 2,069,375 +0.03(+0.15%)
May 02, 2011 19.93 20.00 19.92 19.98 1,339,286 -0.09(-0.44%)
Apr 29, 2011 20.18 20.26 19.90 20.07 1,635,203 -0.07(-0.36%)
Apr 28, 2011 19.69 20.21 19.68 20.14 2,471,443 +0.47(+2.40%)
Apr 27, 2011 19.73 19.89 19.33 19.67 2,571,403 -0.09(-0.47%)
Apr 26, 2011 18.98 19.90 18.98 19.76 5,903,529 +0.93(+4.96%)
Apr 25, 2011 18.74 18.91 18.73 18.83 1,235,840 +0.01(+0.06%)
Apr 21, 2011 18.69 18.82 18.49 18.81 921,089 +0.19(+1.02%)
Apr 20, 2011 18.60 18.64 18.32 18.62 1,627,193 +0.24(+1.30%)
Apr 19, 2011 18.19 18.41 18.17 18.38 1,428,580 +0.23(+1.28%)
Apr 18, 2011 18.23 18.26 17.98 18.15 1,294,455 -0.23(-1.27%)
Apr 15, 2011 18.09 18.41 18.07 18.38 1,529,568 +0.25(+1.37%)
Apr 14, 2011 18.14 18.24 18.04 18.14 2,739,035 -0.07(-0.38%)
Apr 13, 2011 18.46 18.49 18.19 18.21 1,547,582 -0.16(-0.89%)
Apr 12, 2011 18.54 18.61 18.33 18.37 1,502,060 -0.23(-1.22%)
Apr 11, 2011 18.69 18.74 18.50 18.60 1,754,648 -0.09(-0.50%)
Apr 08, 2011 18.90 18.98 18.58 18.69 1,725,450 -0.12(-0.64%)
Apr 07, 2011 18.98 19.13 18.76 18.81 2,699,430 -0.53(-2.74%)
Apr 06, 2011 19.34 19.35 19.16 19.34 1,317,925 +0.12(+0.61%)
Apr 05, 2011 19.22 19.34 19.13 19.22 1,332,073 -0.02(-0.11%)
Apr 04, 2011 19.23 19.34 19.19 19.24 980,802 +0.12(+0.63%)
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.