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 (%)
Sep 28, 2007	13.97	13.97	13.75	13.91	1,336,782	-0.03(-0.19%)
Sep 27, 2007	13.80	13.93	13.75	13.93	1,006,559	+0.20(+1.43%)
Sep 26, 2007	13.61	13.74	13.51	13.74	716,059	+0.22(+1.65%)
Sep 25, 2007	13.49	13.56	13.27	13.51	1,179,270	-0.03(-0.19%)
Sep 24, 2007	13.26	13.56	13.26	13.54	1,246,281	+0.12(+0.91%)
Sep 21, 2007	13.48	13.59	13.37	13.42	1,752,324	+0.06(+0.46%)
Sep 20, 2007	13.61	13.61	13.24	13.36	1,506,039	-0.25(-1.85%)
Sep 19, 2007	13.75	13.98	13.49	13.61	2,621,060	-0.14(-1.01%)
Sep 18, 2007	12.70	13.76	12.84	13.75	2,889,798	+1.05(+8.23%)
Sep 17, 2007	12.40	12.74	12.12	12.70	2,930,558	+0.31(+2.50%)
Sep 14, 2007	12.25	12.40	12.12	12.39	871,844	+0.15(+1.21%)
Sep 13, 2007	12.00	12.27	11.89	12.25	1,191,359	+0.27(+2.27%)
Sep 12, 2007	11.91	12.09	11.86	11.97	859,754	+0.05(+0.44%)
Sep 11, 2007	11.81	11.93	11.70	11.92	986,179	+0.12(+0.98%)
Sep 10, 2007	12.10	12.10	11.75	11.81	1,987,557	-0.18(-1.52%)
Sep 07, 2007	12.19	12.29	11.95	11.99	1,640,408	-0.37(-3.02%)
Sep 06, 2007	12.38	12.45	12.27	12.36	1,932,289	+0.12(+0.95%)
Sep 05, 2007	12.36	12.38	12.15	12.25	1,103,968	-0.28(-2.24%)

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.