Indicators

Rayonier Inc REIT (NY: RYN )

30.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.34	12.55	12.23	12.51	1,089,922	+0.12(+0.94%)
Jan 30, 2007	12.57	12.57	12.30	12.39	1,090,613	-0.14(-1.09%)
Jan 29, 2007	12.52	12.61	12.45	12.53	884,094	+0.05(+0.39%)
Jan 26, 2007	12.41	12.48	12.25	12.48	901,707	+0.11(+0.89%)
Jan 25, 2007	12.46	12.48	12.30	12.37	1,426,983	-0.19(-1.50%)
Jan 24, 2007	12.36	12.58	12.29	12.56	1,102,355	+0.18(+1.47%)
Jan 23, 2007	12.23	12.47	12.15	12.38	1,264,669	+0.18(+1.47%)
Jan 22, 2007	12.17	12.27	12.16	12.20	791,195	+0.04(+0.36%)
Jan 19, 2007	11.96	12.15	11.94	12.15	871,661	+0.17(+1.43%)
Jan 18, 2007	12.05	12.08	11.96	11.98	743,537	-0.06(-0.50%)
Jan 17, 2007	12.11	12.16	12.02	12.04	769,783	-0.06(-0.53%)
Jan 16, 2007	12.01	12.11	12.01	12.11	925,881	+0.10(+0.87%)
Jan 12, 2007	11.87	12.01	11.87	12.00	712,455	+0.12(+0.97%)
Jan 11, 2007	11.72	11.93	11.71	11.89	796,030	+0.20(+1.68%)
Jan 10, 2007	11.65	11.72	11.62	11.69	685,863	-0.01(-0.05%)
Jan 09, 2007	11.56	11.72	11.56	11.70	854,394	+0.13(+1.15%)
Jan 08, 2007	11.64	11.74	11.53	11.56	1,297,132	-0.10(-0.89%)
Jan 05, 2007	11.66	11.86	11.65	11.67	889,965	-0.18(-1.54%)
Jan 04, 2007	11.88	11.93	11.81	11.85	812,607	-0.03(-0.27%)

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.