Indicators

Rayonier Inc REIT (NY: RYN )

29.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.642	7.934	7.569	7.702	0	-0.10(-1.34%)
Feb 26, 2009	8.105	8.235	7.766	7.807	8,348,875	-0.24(-2.99%)
Feb 25, 2009	8.325	8.334	7.867	8.047	8,455,371	-0.37(-4.44%)
Feb 24, 2009	8.070	8.438	7.876	8.420	9,785,011	+0.47(+5.94%)
Feb 23, 2009	8.429	8.429	7.896	7.948	8,663,693	-0.37(-4.49%)
Feb 20, 2009	7.789	8.365	7.601	8.322	0	+0.39(+4.97%)
Feb 19, 2009	8.371	8.403	7.873	7.928	5,906,589	-0.30(-3.63%)
Feb 18, 2009	8.322	8.365	8.027	8.226	5,539,438	-0.00(-0.04%)
Feb 17, 2009	8.360	8.380	8.160	8.229	9,696,536	-0.27(-3.17%)
Feb 13, 2009	8.832	8.887	8.487	8.499	0	-0.35(-3.96%)
Feb 12, 2009	8.652	8.968	8.394	8.849	7,915,925	-0.07(-0.81%)
Feb 11, 2009	8.800	8.945	8.539	8.921	6,147,070	+0.25(+2.94%)
Feb 10, 2009	9.127	9.231	8.638	8.667	8,849,836	-0.62(-6.70%)
Feb 09, 2009	9.069	9.327	9.020	9.289	3,053,302	+0.09(+0.94%)
Feb 06, 2009	8.557	9.228	8.490	9.202	0	+0.72(+8.43%)
Feb 05, 2009	8.464	8.725	8.270	8.487	5,145,083	-0.03(-0.34%)
Feb 04, 2009	8.675	8.832	8.496	8.516	3,701,129	-0.16(-1.87%)
Feb 03, 2009	8.707	8.771	8.473	8.678	4,316,231	-0.04(-0.50%)

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.