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 (%)
Feb 29, 2012	21.11	21.25	20.95	20.97	2,364,175	-0.03(-0.13%)
Feb 28, 2012	21.01	21.17	20.86	21.00	2,247,745	+0.06(+0.29%)
Feb 27, 2012	20.85	21.09	20.79	20.94	1,091,187	-0.06(-0.29%)
Feb 24, 2012	20.96	21.11	20.87	21.00	1,096,089	+0.01(+0.05%)
Feb 23, 2012	20.63	21.06	20.63	20.99	1,405,943	+0.25(+1.23%)
Feb 22, 2012	20.92	21.11	20.63	20.73	1,653,222	-0.30(-1.41%)
Feb 21, 2012	21.13	21.17	20.93	21.03	1,609,505	-0.03(-0.13%)
Feb 17, 2012	21.02	21.11	20.90	21.06	953,730	+0.07(+0.31%)
Feb 16, 2012	20.96	21.24	20.94	20.99	1,666,634	+0.00(+0.02%)
Feb 15, 2012	21.29	21.38	20.86	20.99	1,637,596	-0.26(-1.22%)
Feb 14, 2012	21.53	21.53	21.20	21.25	979,140	-0.26(-1.20%)
Feb 13, 2012	21.25	21.51	21.17	21.51	1,888,085	+0.46(+2.17%)
Feb 10, 2012	21.32	21.43	20.99	21.05	2,011,886	-0.38(-1.78%)
Feb 09, 2012	21.21	21.46	21.13	21.43	2,159,447	+0.26(+1.25%)
Feb 08, 2012	21.33	21.33	21.08	21.17	1,619,896	-0.07(-0.33%)
Feb 07, 2012	21.20	21.30	21.17	21.24	1,340,802	-0.02(-0.09%)
Feb 06, 2012	21.44	21.61	21.16	21.26	1,619,989	-0.27(-1.25%)
Feb 03, 2012	21.63	21.63	21.39	21.52	1,946,076	+0.18(+0.86%)
Feb 02, 2012	21.65	21.71	21.31	21.34	1,992,988	-0.28(-1.31%)

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.