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

Rayonier Inc REIT (NY: RYN )

30.16 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 8.910 9.121 8.736 9.078 4,323,784 +0.17(+1.92%)
Dec 30, 2008 8.539 8.910 8.493 8.907 3,903,155 +0.43(+5.13%)
Dec 29, 2008 8.788 8.788 8.403 8.473 4,046,644 -0.36(-4.07%)
Dec 26, 2008 8.756 8.846 8.583 8.832 0 +0.14(+1.63%)
Dec 24, 2008 8.548 8.739 8.548 8.690 948,035 -0.05(-0.56%)
Dec 23, 2008 8.872 8.997 8.635 8.739 3,804,489 -0.02(-0.20%)
Dec 22, 2008 8.988 9.014 8.374 8.756 6,275,757 -0.12(-1.34%)
Dec 19, 2008 8.820 8.965 8.588 8.875 6,696,075 +0.15(+1.76%)
Dec 18, 2008 9.425 9.463 8.620 8.722 6,279,400 -0.63(-6.78%)
Dec 17, 2008 9.127 9.642 8.921 9.356 5,898,114 -0.02(-0.22%)
Dec 16, 2008 8.409 9.376 8.365 9.376 8,495,055 +1.01(+12.12%)
Dec 15, 2008 8.878 8.878 8.154 8.363 6,282,374 -0.43(-4.84%)
Dec 12, 2008 8.003 8.832 7.896 8.788 0 +0.71(+8.74%)
Dec 11, 2008 9.055 9.136 7.995 8.082 10,182,007 -1.06(-11.62%)
Dec 10, 2008 8.652 9.225 8.629 9.144 4,540,732 +0.58(+6.76%)
Dec 09, 2008 8.771 9.156 8.507 8.565 6,387,253 -0.32(-3.59%)
Dec 08, 2008 8.861 9.214 8.409 8.884 8,077,838 +0.24(+2.78%)
Dec 05, 2008 8.151 8.707 7.935 8.643 0 +0.43(+5.18%)
Dec 04, 2008 8.302 8.878 8.125 8.218 6,983,236 -0.39(-4.51%)
Dec 03, 2008 7.948 8.638 7.920 8.606 6,784,239 +0.07(+0.81%)
Dec 02, 2008 8.006 8.597 7.905 8.536 9,878,518 +0.74(+9.55%)
Dec 01, 2008 9.364 9.544 7.740 7.792 8,064,829 -1.88(-19.43%)
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%)
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.