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 (%)
Sep 28, 2012	23.63	23.94	23.55	23.71	2,800,474	+0.05(+0.22%)
Sep 27, 2012	23.70	23.73	23.39	23.65	2,899,401	+0.06(+0.27%)
Sep 26, 2012	24.04	24.17	23.48	23.59	2,715,093	-0.40(-1.67%)
Sep 25, 2012	24.20	24.34	23.97	23.99	3,235,901	-0.16(-0.68%)
Sep 24, 2012	24.24	24.29	24.14	24.16	2,346,652	-0.07(-0.30%)
Sep 21, 2012	24.44	24.48	24.21	24.23	2,807,694	-0.08(-0.32%)
Sep 20, 2012	24.29	24.39	24.15	24.30	1,943,484	-0.15(-0.61%)
Sep 19, 2012	24.59	24.62	24.35	24.45	1,705,813	-0.02(-0.10%)
Sep 18, 2012	24.56	24.72	24.42	24.48	2,461,158	-0.08(-0.33%)
Sep 17, 2012	24.88	24.97	24.56	24.56	2,276,276	-0.32(-1.28%)
Sep 14, 2012	24.69	25.09	24.66	24.88	2,929,290	+0.30(+1.20%)
Sep 13, 2012	24.49	24.63	24.42	24.59	3,239,257	+0.14(+0.57%)
Sep 12, 2012	24.40	24.46	24.30	24.45	1,893,321	+0.22(+0.90%)
Sep 11, 2012	24.26	24.30	24.17	24.23	1,695,889	+0.01(+0.04%)
Sep 10, 2012	24.21	24.22	24.05	24.22	1,404,650	+0.00(+0.02%)
Sep 07, 2012	24.05	24.22	23.92	24.21	2,109,440	+0.23(+0.98%)
Sep 06, 2012	23.88	23.98	23.79	23.98	2,576,462	+0.20(+0.83%)
Sep 05, 2012	23.82	23.86	23.69	23.78	1,999,900	+0.07(+0.30%)

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.