Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.375	8.867	8.352	8.749	10,921,833	+0.50(+6.07%)
Mar 30, 2009	8.300	8.468	8.193	8.248	7,785,956	-0.68(-7.59%)
Mar 26, 2009	8.798	8.946	8.442	8.925	8,938,500	+0.23(+2.66%)
Mar 25, 2009	8.668	8.792	8.126	8.694	9,163,339	+0.23(+2.77%)
Mar 24, 2009	8.804	9.114	8.413	8.459	10,827,402	-0.43(-4.88%)
Mar 23, 2009	8.242	8.902	8.233	8.893	11,153,677	+1.04(+13.23%)
Mar 20, 2009	8.176	8.271	7.840	7.854	7,910,850	-0.28(-3.45%)
Mar 19, 2009	8.471	8.526	8.094	8.135	8,397,352	-0.32(-3.73%)
Mar 18, 2009	7.955	8.474	7.790	8.451	9,752,363	+0.43(+5.38%)
Mar 17, 2009	7.487	8.034	7.449	8.019	7,948,342	+0.55(+7.32%)
Mar 16, 2009	7.822	8.002	7.452	7.472	9,574,443	-0.28(-3.55%)
Mar 13, 2009	7.764	7.874	7.501	7.747	0	-0.02(-0.30%)
Mar 12, 2009	7.400	7.793	7.310	7.770	7,711,621	+0.38(+5.13%)
Mar 11, 2009	7.371	7.542	7.101	7.391	8,845,979	+0.09(+1.19%)
Mar 10, 2009	6.852	7.324	6.702	7.304	12,914,868	+0.64(+9.60%)
Mar 09, 2009	6.661	6.824	6.491	6.664	8,159,356	-0.10(-1.54%)
Mar 06, 2009	6.881	6.997	6.450	6.769	0	-0.05(-0.68%)
Mar 05, 2009	7.240	7.304	6.737	6.815	9,666,625	-0.56(-7.58%)
Mar 04, 2009	7.521	7.620	7.165	7.374	8,448,879	+0.12(+1.68%)

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.