Indicators

Rayonier Inc REIT (NY: RYN )

29.97 +0.31 (+1.05%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.51	21.66	21.41	21.55	1,641,715	-0.08(-0.35%)
Apr 27, 2012	21.62	21.68	21.52	21.62	2,515,699	+0.09(+0.44%)
Apr 26, 2012	21.44	21.56	21.35	21.53	1,558,642	+0.10(+0.47%)
Apr 25, 2012	21.26	21.45	21.22	21.43	2,591,517	+0.29(+1.35%)
Apr 24, 2012	20.83	21.16	20.79	21.14	1,880,189	+0.23(+1.11%)
Apr 23, 2012	20.83	21.00	20.79	20.91	2,840,470	-0.05(-0.25%)
Apr 20, 2012	20.80	21.07	20.80	20.96	1,222,504	+0.19(+0.89%)
Apr 19, 2012	20.73	20.93	20.64	20.78	1,542,746	+0.07(+0.34%)
Apr 18, 2012	20.72	20.83	20.64	20.71	880,824	-0.10(-0.48%)
Apr 17, 2012	20.83	20.95	20.70	20.81	1,399,444	+0.09(+0.44%)
Apr 16, 2012	20.56	20.79	20.49	20.72	1,893,179	+0.28(+1.37%)
Apr 13, 2012	20.66	20.73	20.43	20.44	1,459,808	-0.26(-1.26%)
Apr 12, 2012	20.56	20.71	20.49	20.70	1,273,626	+0.18(+0.88%)
Apr 11, 2012	20.45	20.54	20.29	20.52	1,147,650	+0.22(+1.10%)
Apr 10, 2012	20.68	20.70	20.29	20.29	1,863,097	-0.42(-2.02%)
Apr 09, 2012	20.39	20.80	20.35	20.71	1,627,271	+0.10(+0.48%)
Apr 05, 2012	20.73	20.82	20.59	20.61	963,474	-0.19(-0.89%)
Apr 04, 2012	20.88	20.93	20.71	20.80	1,020,596	-0.25(-1.17%)
Apr 03, 2012	21.08	21.15	20.89	21.04	1,649,889	+0.01(+0.05%)

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.