Indicators

Rayonier Inc REIT (NY: RYN )

30.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.640	7.932	7.568	7.701	0	-0.10(-1.34%)
Feb 26, 2009	8.103	8.233	7.764	7.805	8,350,627	-0.24(-2.99%)
Feb 25, 2009	8.323	8.332	7.866	8.045	8,457,145	-0.37(-4.44%)
Feb 24, 2009	8.068	8.436	7.874	8.419	9,787,064	+0.47(+5.94%)
Feb 23, 2009	8.427	8.427	7.895	7.947	8,665,510	-0.37(-4.49%)
Feb 20, 2009	7.788	8.364	7.599	8.320	0	+0.39(+4.97%)
Feb 19, 2009	8.369	8.401	7.872	7.927	5,907,828	-0.30(-3.63%)
Feb 18, 2009	8.320	8.364	8.025	8.225	5,540,600	-0.00(-0.04%)
Feb 17, 2009	8.358	8.378	8.158	8.228	9,698,570	-0.27(-3.17%)
Feb 13, 2009	8.830	8.885	8.485	8.497	0	-0.35(-3.96%)
Feb 12, 2009	8.650	8.966	8.393	8.847	7,917,585	-0.07(-0.81%)
Feb 11, 2009	8.798	8.943	8.537	8.920	6,148,359	+0.25(+2.94%)
Feb 10, 2009	9.125	9.229	8.636	8.665	8,851,693	-0.62(-6.70%)
Feb 09, 2009	9.067	9.325	9.018	9.287	3,053,943	+0.09(+0.94%)
Feb 06, 2009	8.555	9.226	8.488	9.200	0	+0.72(+8.43%)
Feb 05, 2009	8.462	8.723	8.268	8.485	5,146,163	-0.03(-0.34%)
Feb 04, 2009	8.673	8.830	8.494	8.514	3,701,906	-0.16(-1.87%)
Feb 03, 2009	8.705	8.769	8.471	8.676	4,317,137	-0.04(-0.50%)

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.