Indicators

Rayonier Inc REIT (NY: RYN )

29.67 -0.29 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.13	20.30	20.10	20.15	1,549,795	+0.06(+0.30%)
May 23, 2011	20.15	20.33	20.06	20.09	1,793,089	-0.30(-1.48%)
May 20, 2011	20.42	20.55	20.24	20.39	1,340,573	-0.05(-0.22%)
May 19, 2011	20.45	20.52	20.26	20.44	1,205,371	+0.08(+0.40%)
May 18, 2011	20.11	20.39	20.01	20.36	1,212,550	+0.22(+1.11%)
May 17, 2011	20.10	20.15	19.98	20.13	2,277,117	-0.03(-0.14%)
May 16, 2011	20.15	20.42	20.07	20.16	1,453,055	-0.06(-0.29%)
May 13, 2011	20.36	20.40	20.19	20.22	1,472,150	-0.11(-0.56%)
May 12, 2011	20.22	20.46	20.07	20.33	1,425,710	+0.05(+0.24%)
May 11, 2011	20.24	20.34	20.12	20.28	1,648,297	+0.06(+0.30%)
May 10, 2011	20.09	20.30	20.05	20.22	1,165,615	+0.15(+0.76%)
May 09, 2011	19.86	20.11	19.82	20.07	1,562,121	+0.22(+1.12%)
May 06, 2011	20.19	20.22	19.77	19.85	2,026,347	-0.12(-0.58%)
May 05, 2011	19.84	20.10	19.77	19.96	2,726,468	-0.09(-0.44%)
May 04, 2011	20.21	20.25	19.96	20.05	2,347,672	-0.14(-0.71%)
May 03, 2011	20.09	20.36	20.00	20.20	2,050,192	+0.03(+0.15%)

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.