Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.671 9.883 9.272 9.671 3,235,612 -0.08(-0.86%)
Nov 26, 2008 9.405 9.825 9.150 9.755 6,424,426 +0.21(+2.25%)
Nov 25, 2008 10.41 10.41 9.063 9.541 8,631,340 -0.53(-5.23%)
Nov 24, 2008 8.927 10.07 8.562 10.07 9,442,593 +1.34(+15.36%)
Nov 21, 2008 8.452 9.176 7.836 8.727 9,003,402 +0.52(+6.31%)
Nov 20, 2008 8.406 9.063 7.833 8.209 9,285,052 -0.45(-5.25%)
Nov 19, 2008 9.196 9.388 8.470 8.664 5,430,041 -0.58(-6.30%)
Nov 18, 2008 8.785 9.341 8.669 9.246 5,256,047 +0.49(+5.62%)
Nov 17, 2008 8.829 9.194 8.690 8.753 3,258,043 -0.11(-1.24%)
Nov 14, 2008 9.657 9.744 8.782 8.863 0 -0.90(-9.20%)
Nov 13, 2008 8.716 9.790 8.473 9.761 9,490,000 +1.18(+13.81%)
Nov 12, 2008 8.638 8.788 8.551 8.577 7,960,865 -0.25(-2.89%)
Nov 11, 2008 8.502 9.092 8.319 8.832 3,353,842 +0.14(+1.60%)
Nov 10, 2008 9.309 9.645 8.649 8.693 3,887,525 -0.56(-6.01%)
Nov 07, 2008 8.568 9.266 8.418 9.249 0 +0.77(+9.08%)
Nov 06, 2008 8.884 8.884 8.412 8.478 4,125,667 -0.40(-4.47%)
Nov 05, 2008 9.124 9.370 8.794 8.875 5,416,739 -0.49(-5.26%)
Nov 04, 2008 9.440 9.451 9.066 9.367 3,644,226 +0.08(+0.81%)
Nov 03, 2008 9.544 9.654 9.208 9.292 2,051,385 -0.29(-2.99%)
Oct 31, 2008 9.107 9.642 8.919 9.579 0 +0.38(+4.09%)
Oct 30, 2008 9.249 9.269 8.806 9.202 3,590,617 +0.14(+1.57%)
Oct 29, 2008 9.263 9.437 8.835 9.060 6,532,977 -0.20(-2.16%)
Oct 28, 2008 8.047 9.263 7.697 9.260 7,622,578 +1.34(+16.93%)
Oct 27, 2008 7.728 8.374 7.728 7.920 5,395,790 -0.13(-1.65%)
Oct 24, 2008 8.241 8.513 7.870 8.053 0 -0.82(-9.27%)
Oct 23, 2008 9.214 9.347 8.174 8.875 5,607,617 -0.25(-2.79%)
Oct 22, 2008 9.883 9.883 8.858 9.130 4,652,857 -0.71(-7.18%)
Oct 21, 2008 9.877 10.04 9.807 9.836 3,353,314 -0.28(-2.78%)
Oct 20, 2008 9.776 10.12 9.538 10.12 3,619,969 +0.41(+4.21%)
Oct 17, 2008 9.642 10.23 9.373 9.709 0 -0.05(-0.50%)
Oct 16, 2008 9.118 10.12 8.887 9.758 7,029,016 +0.71(+7.81%)
Oct 15, 2008 10.17 10.84 8.976 9.052 6,211,308 -1.81(-16.64%)
Oct 14, 2008 11.95 11.97 10.27 10.86 4,840,689 -0.83(-7.11%)
Oct 13, 2008 11.76 11.76 11.03 11.69 5,635,725 +0.48(+4.32%)
Oct 10, 2008 9.269 11.21 8.904 11.21 0 +1.04(+10.22%)
Oct 09, 2008 11.48 11.63 10.17 10.17 4,969,421 -1.00(-8.99%)
Oct 08, 2008 11.28 11.58 10.71 11.17 4,481,964 -0.11(-1.00%)
Oct 07, 2008 11.86 12.15 11.22 11.28 5,254,632 -0.45(-3.87%)
Oct 06, 2008 11.87 11.94 11.06 11.74 6,414,625 -0.44(-3.61%)
Oct 03, 2008 12.89 13.09 12.17 12.18 0 -0.48(-3.77%)
Oct 02, 2008 13.19 13.29 12.57 12.66 2,728,764 -0.65(-4.85%)
Oct 01, 2008 13.57 13.64 13.16 13.30 2,244,774 -0.41(-2.98%)
Sep 30, 2008 12.93 13.88 12.89 13.71 3,310,436 +0.74(+5.67%)
Sep 29, 2008 13.78 13.78 12.78 12.98 3,622,455 -0.93(-6.68%)
Sep 26, 2008 13.51 13.90 13.26 13.90 0 +0.24(+1.76%)
Sep 25, 2008 13.34 13.71 13.24 13.66 3,030,257 +0.37(+2.81%)
Sep 24, 2008 13.17 13.42 12.93 13.29 2,032,398 +0.08(+0.57%)
Sep 23, 2008 12.86 13.41 12.75 13.22 2,283,691 +0.42(+3.26%)
Sep 22, 2008 13.88 14.04 12.79 12.80 3,567,037 -1.50(-10.51%)
Sep 19, 2008 13.01 14.34 12.08 14.30 0 +0.66(+4.86%)
Sep 18, 2008 13.11 13.68 12.74 13.64 5,885,419 +0.74(+5.70%)
Sep 17, 2008 13.29 13.55 12.80 12.90 3,996,493 -0.64(-4.75%)
Sep 16, 2008 12.56 13.59 12.56 13.55 4,932,756 +0.66(+5.12%)
Sep 15, 2008 12.95 13.34 12.54 12.89 4,356,975 -0.45(-3.39%)
Sep 12, 2008 12.91 13.34 12.87 13.34 0 +0.31(+2.38%)
Sep 11, 2008 12.61 13.06 12.56 13.03 1,804,978 +0.12(+0.94%)
Sep 10, 2008 12.97 12.98 12.64 12.91 2,471,592 +0.05(+0.41%)
Sep 09, 2008 13.29 13.38 12.72 12.85 3,683,655 -0.52(-3.92%)
Sep 08, 2008 13.19 13.40 13.02 13.38 3,865,163 +0.47(+3.66%)
Sep 05, 2008 12.72 12.92 12.52 12.91 0 +0.06(+0.47%)
Sep 04, 2008 13.29 13.36 12.83 12.85 2,472,055 -0.51(-3.80%)
Sep 03, 2008 13.25 13.35 13.07 13.35 2,582,743 +0.12(+0.87%)
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.