Indicators

Rayonier Inc REIT (NY: RYN )

29.36 +0.02 (+0.07%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.94	11.99	11.88	11.88	540,239	-0.03(-0.22%)
Dec 28, 2006	11.85	11.96	11.78	11.91	499,479	+0.06(+0.49%)
Dec 27, 2006	11.73	11.88	11.73	11.85	453,193	+0.12(+1.01%)
Dec 26, 2006	11.69	11.79	11.65	11.73	505,006	+0.10(+0.82%)
Dec 22, 2006	11.78	11.78	11.63	11.64	505,697	-0.13(-1.11%)
Dec 21, 2006	11.81	11.88	11.73	11.77	724,694	-0.04(-0.37%)
Dec 20, 2006	11.81	11.88	11.77	11.81	732,294	-0.01(-0.07%)
Dec 19, 2006	11.88	11.94	11.74	11.82	675,299	-0.06(-0.51%)
Dec 18, 2006	12.02	12.07	11.87	11.88	481,517	-0.13(-1.06%)
Dec 15, 2006	12.07	12.21	11.99	12.01	1,468,042	-0.05(-0.41%)
Dec 14, 2006	12.06	12.16	12.03	12.06	839,374	-0.01(-0.10%)
Dec 13, 2006	12.05	12.13	12.03	12.07	1,274,606	+0.07(+0.58%)
Dec 12, 2006	12.03	12.09	11.97	12.00	565,800	-0.07(-0.55%)
Dec 11, 2006	12.00	12.08	11.96	12.07	480,827	+0.05(+0.39%)
Dec 08, 2006	11.97	12.09	11.95	12.02	719,168	+0.06(+0.48%)
Dec 07, 2006	11.99	12.08	11.94	11.96	910,531	-0.03(-0.22%)
Dec 06, 2006	11.96	11.99	11.88	11.99	1,283,587	-0.06(-0.50%)
Dec 05, 2006	12.13	12.14	12.00	12.05	1,149,218	-0.04(-0.31%)
Dec 04, 2006	12.06	12.16	12.02	12.09	860,445	+0.05(+0.46%)

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.