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 (%)
Dec 31, 2012	24.76	25.29	24.72	25.28	1,395,937	+0.41(+1.67%)
Dec 28, 2012	24.84	25.05	24.78	24.86	830,203	-0.11(-0.43%)
Dec 27, 2012	24.80	25.02	24.73	24.97	1,130,365	+0.18(+0.71%)
Dec 26, 2012	24.98	24.98	24.77	24.79	1,186,894	-0.17(-0.66%)
Dec 24, 2012	24.80	24.99	24.41	24.96	757,468	+0.01(+0.06%)
Dec 21, 2012	25.00	25.02	24.75	24.94	2,387,077	-0.02(-0.10%)
Dec 20, 2012	24.75	25.06	24.55	24.97	1,376,068	+0.20(+0.79%)
Dec 19, 2012	24.67	24.84	24.60	24.77	1,559,545	+0.10(+0.42%)
Dec 18, 2012	24.27	24.68	24.27	24.67	1,197,594	+0.41(+1.71%)
Dec 17, 2012	24.12	24.31	24.07	24.26	1,160,296	+0.20(+0.81%)
Dec 14, 2012	24.36	24.43	24.04	24.06	1,638,476	-0.27(-1.12%)
Dec 13, 2012	24.56	24.60	24.32	24.33	1,015,156	-0.11(-0.44%)
Dec 12, 2012	24.46	24.53	24.39	24.44	1,406,627	-0.01(-0.04%)
Dec 11, 2012	24.48	24.61	24.39	24.45	1,331,089	+0.03(+0.14%)
Dec 10, 2012	24.41	24.54	24.32	24.42	1,066,703	+0.01(+0.04%)
Dec 07, 2012	24.30	24.41	24.19	24.41	1,147,380	+0.10(+0.42%)
Dec 06, 2012	24.24	24.41	24.20	24.31	1,052,606	+0.09(+0.38%)
Dec 05, 2012	24.25	24.28	24.02	24.21	1,017,231	+0.02(+0.08%)

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.