Indicators

Rayonier Inc REIT (NY: RYN )

29.87 -0.28 (-0.93%)

Streaming Delayed Price Updated: 2:47 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.35	11.58	11.19	11.58	10,253,874	+0.28(+2.51%)
May 28, 2009	11.02	11.32	10.91	11.30	5,222,743	+0.38(+3.50%)
May 27, 2009	11.28	11.36	10.86	10.91	6,641,425	-0.37(-3.28%)
May 26, 2009	10.83	11.33	10.77	11.28	8,254,814	+0.32(+2.88%)
May 22, 2009	11.26	11.35	10.90	10.97	4,309,848	-0.27(-2.42%)
May 21, 2009	11.02	11.32	10.89	11.24	5,434,704	+0.14(+1.25%)
May 20, 2009	11.31	11.55	11.07	11.10	6,107,858	-0.06(-0.52%)
May 19, 2009	11.12	11.40	11.00	11.16	6,477,581	+0.03(+0.23%)
May 18, 2009	10.80	11.20	10.67	11.13	8,891,347	+0.48(+4.48%)
May 15, 2009	10.76	10.88	10.51	10.66	6,379,757	-0.18(-1.68%)
May 14, 2009	10.50	10.91	10.35	10.84	8,249,049	+0.41(+3.88%)
May 13, 2009	10.78	10.85	10.38	10.43	6,829,638	-0.22(-2.07%)
May 12, 2009	11.03	11.12	10.61	10.65	6,508,648	-0.26(-2.39%)
May 11, 2009	11.17	11.35	10.89	10.91	7,684,733	-0.57(-4.99%)
May 08, 2009	10.80	11.52	10.80	11.49	8,869,240	+0.84(+7.86%)
May 07, 2009	11.25	11.35	10.50	10.65	7,923,502	-0.53(-4.76%)
May 06, 2009	11.56	11.61	10.98	11.18	9,496,298	-0.24(-2.13%)
May 05, 2009	11.74	11.78	11.31	11.43	6,440,479	-0.37(-3.14%)
May 04, 2009	11.14	11.87	11.07	11.80	11,184,903	+0.81(+7.35%)

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.