Indicators

Rayonier Inc REIT (NY: RYN )

29.36 +0.02 (+0.07%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.15	13.27	13.07	13.15	2,169,683	-0.07(-0.55%)
May 27, 2010	13.01	13.24	12.83	13.22	2,928,955	+0.50(+3.91%)
May 26, 2010	12.92	13.13	12.68	12.72	2,370,543	-0.11(-0.87%)
May 25, 2010	12.45	12.85	12.33	12.83	2,861,168	+0.11(+0.87%)
May 24, 2010	12.93	12.97	12.71	12.72	2,710,558	-0.21(-1.61%)
May 21, 2010	12.31	12.96	12.18	12.93	4,666,177	+0.47(+3.74%)
May 20, 2010	12.58	12.84	12.46	12.46	37,121	-0.47(-3.60%)
May 19, 2010	12.92	13.13	12.71	12.93	3,048,774	-0.07(-0.56%)
May 18, 2010	13.48	13.55	12.96	13.00	12,970	-0.28(-2.14%)
May 17, 2010	13.28	13.42	12.93	13.29	2,499,630	+0.01(+0.04%)
May 14, 2010	13.28	13.54	13.18	13.28	2,309,017	-0.30(-2.22%)
May 13, 2010	13.96	14.01	13.55	13.58	2,956,050	-0.37(-2.64%)
May 12, 2010	13.90	14.04	13.85	13.95	3,185,816	+0.08(+0.61%)
May 11, 2010	13.96	14.02	13.81	13.87	3,051,566	-0.29(-2.05%)
May 10, 2010	13.90	14.16	13.87	14.16	4,636,197	+0.79(+5.94%)
May 07, 2010	13.54	13.77	13.08	13.36	3,658,067	-0.24(-1.74%)
May 06, 2010	13.59	14.69	12.73	13.60	1,707	-0.43(-3.09%)
May 05, 2010	13.97	14.24	13.87	14.03	2,440,078	-0.25(-1.74%)
May 04, 2010	14.45	14.49	14.14	14.28	2,650,828	-0.36(-2.46%)

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.