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 (%)
Nov 28, 2008	9.669	9.881	9.270	9.669	3,236,291	-0.08(-0.86%)
Nov 26, 2008	9.403	9.823	9.148	9.753	6,425,774	+0.21(+2.25%)
Nov 25, 2008	10.40	10.40	9.061	9.539	8,633,151	-0.53(-5.23%)
Nov 24, 2008	8.925	10.07	8.561	10.07	9,444,575	+1.34(+15.36%)
Nov 21, 2008	8.451	9.174	7.834	8.726	9,005,291	+0.52(+6.31%)
Nov 20, 2008	8.404	9.061	7.831	8.207	9,287,000	-0.45(-5.25%)
Nov 19, 2008	9.195	9.386	8.468	8.662	5,431,181	-0.58(-6.30%)
Nov 18, 2008	8.783	9.339	8.668	9.244	5,257,150	+0.49(+5.62%)
Nov 17, 2008	8.827	9.192	8.688	8.752	3,258,726	-0.11(-1.24%)
Nov 14, 2008	9.655	9.742	8.781	8.862	0	-0.90(-9.20%)
Nov 13, 2008	8.714	9.788	8.471	9.759	9,491,991	+1.18(+13.81%)
Nov 12, 2008	8.636	8.786	8.549	8.575	7,962,535	-0.25(-2.89%)
Nov 11, 2008	8.500	9.090	8.317	8.830	3,354,546	+0.14(+1.60%)
Nov 10, 2008	9.307	9.643	8.647	8.691	3,888,340	-0.56(-6.01%)
Nov 07, 2008	8.566	9.264	8.416	9.247	0	+0.77(+9.08%)
Nov 06, 2008	8.882	8.882	8.410	8.477	4,126,533	-0.40(-4.47%)
Nov 05, 2008	9.122	9.368	8.792	8.873	5,417,875	-0.49(-5.26%)
Nov 04, 2008	9.438	9.449	9.064	9.365	3,644,991	+0.08(+0.81%)

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.