Indicators

Rayonier Inc REIT (NY: RYN )

29.42 +0.08 (+0.27%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.61	18.16	17.35	17.91	2,967,378	+0.11(+0.61%)
Jan 28, 2011	17.98	18.08	17.78	17.80	2,033,017	-0.32(-1.79%)
Jan 27, 2011	18.14	18.15	17.92	18.12	2,343,955	-0.01(-0.07%)
Jan 26, 2011	17.97	18.42	17.86	18.14	3,469,925	+0.33(+1.87%)
Jan 25, 2011	17.33	18.15	17.33	17.80	3,805,029	+0.34(+1.96%)
Jan 24, 2011	17.22	17.50	17.14	17.46	2,397,366	+0.27(+1.57%)
Jan 21, 2011	17.10	17.29	17.02	17.19	3,153,903	+0.11(+0.62%)
Jan 20, 2011	17.11	17.21	16.99	17.09	2,525,633	-0.01(-0.04%)
Jan 19, 2011	17.45	17.54	17.08	17.09	2,981,048	-0.45(-2.55%)
Jan 18, 2011	17.30	17.54	17.18	17.54	3,711,573	+0.31(+1.77%)
Jan 14, 2011	17.24	17.27	17.15	17.24	2,485,767	+0.00(+0.02%)
Jan 13, 2011	17.24	17.27	17.18	17.23	1,368,015	-0.02(-0.09%)
Jan 12, 2011	17.21	17.27	17.15	17.25	2,163,989	+0.14(+0.83%)
Jan 11, 2011	17.11	17.15	16.59	17.11	4,176,370	-0.25(-1.45%)
Jan 10, 2011	16.96	17.38	16.88	17.36	3,376,750	+0.01(+0.05%)
Jan 07, 2011	17.05	17.36	17.05	17.35	3,173,037	+0.27(+1.59%)
Jan 06, 2011	16.91	17.43	16.89	17.08	2,752,246	+0.12(+0.73%)
Jan 05, 2011	16.71	16.95	16.70	16.95	2,176,026	+0.18(+1.06%)
Jan 04, 2011	16.85	17.05	16.71	16.77	3,644,287	-0.03(-0.16%)

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.