Indicators

Rayonier Inc REIT (NY: RYN )

30.99 -0.65 (-2.05%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.74	12.79	12.53	12.53	1,257,802	-0.28(-2.17%)
Apr 27, 2007	12.86	12.89	12.77	12.81	941,496	-0.03(-0.25%)
Apr 26, 2007	12.80	12.92	12.72	12.84	1,445,288	+0.03(+0.25%)
Apr 25, 2007	12.79	12.81	12.67	12.81	1,665,351	+0.10(+0.75%)
Apr 24, 2007	12.72	12.80	12.64	12.72	2,317,581	+0.00(+0.00%)
Apr 23, 2007	12.79	12.83	12.68	12.72	1,167,787	-0.01(-0.09%)
Apr 20, 2007	12.64	12.75	12.64	12.73	1,300,655	+0.09(+0.69%)
Apr 19, 2007	12.53	12.70	12.47	12.64	1,033,188	+0.00(+0.02%)
Apr 18, 2007	12.63	12.71	12.56	12.64	1,149,794	-0.00(-0.02%)
Apr 17, 2007	12.53	12.66	12.47	12.64	1,153,600	+0.11(+0.88%)
Apr 16, 2007	12.43	12.53	12.43	12.53	554,655	+0.17(+1.38%)
Apr 13, 2007	12.30	12.39	12.24	12.36	861,567	+0.04(+0.31%)
Apr 12, 2007	12.40	12.42	12.27	12.32	925,233	-0.10(-0.81%)
Apr 11, 2007	12.51	12.56	12.36	12.42	1,196,160	-0.08(-0.65%)
Apr 10, 2007	12.49	12.57	12.48	12.51	573,686	+0.03(+0.23%)
Apr 09, 2007	12.54	12.57	12.46	12.48	731,121	-0.07(-0.55%)
Apr 05, 2007	12.63	12.66	12.54	12.55	586,488	-0.08(-0.60%)
Apr 04, 2007	12.70	12.73	12.59	12.62	1,350,135	-0.08(-0.61%)
Apr 03, 2007	12.56	12.72	12.56	12.70	1,226,263	+0.17(+1.34%)

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.