Indicators

Rayonier Inc REIT (NY: RYN )

30.00 +0.34 (+1.16%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.12	21.32	21.02	21.02	1,445,857	-0.11(-0.51%)
Dec 29, 2011	20.91	21.15	20.86	21.12	1,701,848	+0.32(+1.54%)
Dec 28, 2011	20.96	21.00	20.76	20.80	1,757,815	-0.12(-0.56%)
Dec 27, 2011	20.72	21.06	20.64	20.92	1,013,297	+0.20(+0.98%)
Dec 23, 2011	20.52	20.78	20.44	20.72	1,654,705	+0.43(+2.14%)
Dec 21, 2011	19.97	20.31	19.94	20.29	1,789,116	+0.33(+1.68%)
Dec 20, 2011	19.75	19.97	19.70	19.95	1,799,793	+0.48(+2.47%)
Dec 19, 2011	19.78	19.78	19.45	19.47	1,500,178	-0.21(-1.05%)
Dec 16, 2011	19.45	19.76	19.45	19.68	3,185,667	+0.35(+1.80%)
Dec 15, 2011	19.05	19.41	19.04	19.33	2,361,802	+0.40(+2.09%)
Dec 14, 2011	18.93	19.12	18.87	18.94	2,456,054	-0.05(-0.25%)
Dec 13, 2011	19.37	19.43	18.93	18.98	2,334,280	-0.26(-1.33%)
Dec 12, 2011	19.20	19.29	19.00	19.24	1,599,213	-0.11(-0.58%)
Dec 09, 2011	19.06	19.42	19.06	19.35	1,072,050	+0.33(+1.74%)
Dec 08, 2011	19.37	19.39	18.98	19.02	1,477,473	-0.47(-2.42%)
Dec 07, 2011	19.32	19.52	19.16	19.49	1,670,325	-0.02(-0.10%)
Dec 06, 2011	19.21	19.70	19.07	19.51	2,431,573	+0.35(+1.83%)
Dec 05, 2011	19.18	19.27	18.97	19.16	1,619,905	+0.21(+1.08%)
Dec 02, 2011	18.95	19.11	18.84	18.95	1,434,119	+0.24(+1.27%)

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.