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 (%)
Dec 31, 2007	13.68	13.79	13.53	13.68	1,229,443	+0.01(+0.04%)
Dec 28, 2007	13.74	13.83	13.56	13.67	1,305,234	-0.06(-0.42%)
Dec 27, 2007	14.04	14.06	13.66	13.73	1,570,334	-0.24(-1.74%)
Dec 26, 2007	14.21	14.23	13.79	13.97	1,450,363	-0.22(-1.57%)
Dec 24, 2007	13.87	14.21	13.87	14.20	598,145	+0.33(+2.38%)
Dec 21, 2007	13.86	13.87	13.72	13.87	1,999,227	+0.18(+1.33%)
Dec 20, 2007	13.46	13.68	13.27	13.68	1,772,712	+0.35(+2.61%)
Dec 19, 2007	13.14	13.40	13.11	13.34	1,756,629	+0.15(+1.12%)
Dec 18, 2007	12.83	13.23	12.75	13.19	2,424,704	+0.45(+3.57%)
Dec 17, 2007	13.00	13.01	12.73	12.73	1,830,765	-0.34(-2.57%)
Dec 14, 2007	13.30	13.37	13.06	13.07	1,832,976	-0.27(-2.00%)
Dec 13, 2007	13.20	13.41	13.00	13.34	1,324,155	+0.10(+0.79%)
Dec 12, 2007	13.46	13.74	13.10	13.23	1,919,272	+0.10(+0.75%)
Dec 11, 2007	13.98	14.01	13.13	13.13	2,165,606	-0.84(-6.03%)
Dec 10, 2007	13.64	13.98	13.58	13.98	1,448,101	+0.35(+2.57%)
Dec 07, 2007	13.68	13.78	13.46	13.63	2,073,574	+0.00(+0.02%)
Dec 06, 2007	13.22	13.62	13.04	13.62	1,746,086	+0.37(+2.82%)
Dec 05, 2007	13.29	13.52	13.04	13.25	2,052,114	+0.16(+1.19%)
Dec 04, 2007	13.37	13.37	13.06	13.09	1,287,462	-0.23(-1.70%)

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.