Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.71 -0.44 (-1.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.36 11.59 11.19 11.58 10,251,723 +0.28(+2.51%)
May 28, 2009 11.03 11.32 10.91 11.30 5,221,647 +0.38(+3.50%)
May 27, 2009 11.29 11.37 10.86 10.92 6,640,032 -0.37(-3.28%)
May 26, 2009 10.83 11.34 10.77 11.29 8,253,082 +0.32(+2.88%)
May 22, 2009 11.27 11.35 10.90 10.97 4,308,944 -0.27(-2.42%)
May 21, 2009 11.03 11.32 10.89 11.24 5,433,564 +0.14(+1.25%)
May 20, 2009 11.32 11.55 11.07 11.10 6,106,577 -0.06(-0.52%)
May 19, 2009 11.12 11.41 11.00 11.16 6,476,222 +0.03(+0.23%)
May 18, 2009 10.81 11.21 10.67 11.14 8,889,482 +0.48(+4.48%)
May 15, 2009 10.77 10.88 10.51 10.66 6,378,419 -0.18(-1.68%)
May 14, 2009 10.51 10.91 10.35 10.84 8,247,318 +0.41(+3.88%)
May 13, 2009 10.79 10.85 10.38 10.44 6,828,205 -0.22(-2.07%)
May 12, 2009 11.03 11.12 10.61 10.66 6,507,283 -0.26(-2.39%)
May 11, 2009 11.17 11.36 10.89 10.92 7,683,121 -0.57(-4.99%)
May 08, 2009 10.81 11.52 10.81 11.49 8,867,380 +0.84(+7.86%)
May 07, 2009 11.25 11.36 10.50 10.65 7,921,840 -0.53(-4.76%)
May 06, 2009 11.57 11.61 10.98 11.19 9,494,306 -0.24(-2.13%)
May 05, 2009 11.74 11.78 11.32 11.43 6,439,128 -0.37(-3.14%)
May 04, 2009 11.14 11.87 11.08 11.80 11,182,557 +0.81(+7.35%)
May 01, 2009 11.17 11.28 10.89 10.99 5,685,800 -0.19(-1.71%)
Apr 30, 2009 11.36 11.57 11.06 11.18 6,908,437 -0.08(-0.67%)
Apr 29, 2009 11.02 11.30 11.02 11.26 9,273,023 +0.33(+3.05%)
Apr 28, 2009 10.69 11.15 10.60 10.93 6,286,787 +0.20(+1.84%)
Apr 27, 2009 11.14 11.30 10.57 10.73 9,517,434 -0.55(-4.85%)
Apr 24, 2009 10.92 11.41 10.66 11.28 11,335,080 +0.47(+4.34%)
Apr 23, 2009 10.36 10.81 10.15 10.81 8,465,659 +0.46(+4.48%)
Apr 22, 2009 10.40 10.79 10.14 10.34 11,706,372 -0.16(-1.54%)
Apr 21, 2009 9.689 10.62 9.524 10.51 11,893,027 +0.70(+7.18%)
Apr 20, 2009 10.24 10.45 9.755 9.802 10,114,422 -0.91(-8.46%)
Apr 17, 2009 10.86 10.88 10.47 10.71 7,691,126 -0.13(-1.18%)
Apr 16, 2009 10.55 11.13 10.20 10.84 8,964,374 +0.38(+3.60%)
Apr 15, 2009 9.718 10.49 9.460 10.46 9,685,143 +0.70(+7.21%)
Apr 14, 2009 10.42 10.42 9.732 9.755 11,078,638 -0.76(-7.24%)
Apr 13, 2009 10.25 10.64 10.11 10.52 7,051,115 +0.10(+0.92%)
Apr 09, 2009 9.628 10.44 9.518 10.42 10,914,693 +1.04(+11.05%)
Apr 08, 2009 9.275 9.463 9.176 9.385 7,081,060 +0.27(+2.95%)
Apr 07, 2009 9.683 9.683 9.113 9.115 8,831,550 -0.65(-6.70%)
Apr 06, 2009 9.254 9.862 8.988 9.770 9,503,320 +0.39(+4.17%)
Apr 03, 2009 9.078 9.437 8.837 9.379 10,271,128 +0.26(+2.86%)
Apr 02, 2009 8.991 9.188 8.759 9.118 11,142,047 +0.37(+4.24%)
Apr 01, 2009 8.554 8.811 8.499 8.748 7,384,808 -0.00(-0.03%)
Mar 31, 2009 8.377 8.869 8.354 8.751 10,919,542 +0.50(+6.07%)
Mar 30, 2009 8.302 8.470 8.195 8.250 7,784,322 -0.68(-7.59%)
Mar 26, 2009 8.800 8.947 8.444 8.927 8,936,626 +0.23(+2.66%)
Mar 25, 2009 8.669 8.794 8.128 8.696 9,161,417 +0.23(+2.77%)
Mar 24, 2009 8.806 9.115 8.415 8.461 10,825,130 -0.43(-4.88%)
Mar 23, 2009 8.244 8.904 8.235 8.895 11,151,337 +1.04(+13.23%)
Mar 20, 2009 8.177 8.273 7.841 7.856 7,909,190 -0.28(-3.45%)
Mar 19, 2009 8.473 8.528 8.096 8.137 8,395,591 -0.32(-3.73%)
Mar 18, 2009 7.957 8.475 7.792 8.452 9,750,317 +0.43(+5.38%)
Mar 17, 2009 7.488 8.035 7.450 8.021 7,946,675 +0.55(+7.32%)
Mar 16, 2009 7.824 8.003 7.453 7.474 9,572,434 -0.28(-3.55%)
Mar 13, 2009 7.766 7.876 7.503 7.749 0 -0.02(-0.30%)
Mar 12, 2009 7.401 7.795 7.311 7.772 7,710,003 +0.38(+5.13%)
Mar 11, 2009 7.372 7.543 7.103 7.393 8,844,124 +0.09(+1.19%)
Mar 10, 2009 6.854 7.326 6.703 7.306 12,912,159 +0.64(+9.60%)
Mar 09, 2009 6.663 6.825 6.492 6.666 8,157,645 -0.10(-1.54%)
Mar 06, 2009 6.883 6.999 6.451 6.770 0 -0.05(-0.68%)
Mar 05, 2009 7.242 7.306 6.738 6.816 9,664,598 -0.56(-7.58%)
Mar 04, 2009 7.523 7.621 7.167 7.375 8,447,107 +0.12(+1.68%)
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.