Indicators

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)

Official Closing 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 30, 2010	15.01	15.21	14.84	15.01	27,726	+0.04(+0.27%)
Sep 29, 2010	15.01	15.06	14.90	14.97	1,292,849	-0.06(-0.40%)
Sep 28, 2010	14.98	15.06	14.81	15.03	14,614	+0.04(+0.26%)
Sep 27, 2010	15.21	15.21	14.88	14.99	1,456,180	-0.19(-1.24%)
Sep 24, 2010	14.93	15.21	14.90	15.18	1,494,088	+0.45(+3.05%)
Sep 23, 2010	14.81	14.97	14.71	14.73	1,426,206	-0.20(-1.36%)
Sep 22, 2010	14.98	15.16	14.90	14.93	1,789,367	-0.09(-0.58%)
Sep 21, 2010	15.01	15.17	14.96	15.02	1,735,548	+0.03(+0.20%)
Sep 20, 2010	14.97	15.15	14.87	14.99	3,225,412	+0.06(+0.42%)
Sep 17, 2010	14.93	14.94	14.74	14.93	2,485,872	+0.40(+2.76%)
Sep 15, 2010	14.47	14.62	14.42	14.53	1,904,856	-0.03(-0.21%)
Sep 14, 2010	14.62	14.68	14.54	14.56	1,473,439	-0.08(-0.55%)
Sep 13, 2010	14.54	14.67	14.49	14.64	2,033,508	+0.28(+1.98%)
Sep 10, 2010	14.49	14.53	14.35	14.35	1,359,222	-0.10(-0.71%)
Sep 09, 2010	14.53	14.56	14.39	14.45	2,571	+0.08(+0.54%)
Sep 08, 2010	14.33	14.47	14.31	14.38	21,931	+0.04(+0.25%)
Sep 07, 2010	14.40	14.44	14.32	14.34	2,624,857	-0.09(-0.64%)
Sep 03, 2010	14.58	14.58	14.31	14.43	2,550,833	-0.03(-0.21%)
Sep 02, 2010	14.32	14.48	14.31	14.46	29,436	+0.07(+0.52%)

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.