Indicators

Rayonier Inc REIT (NY: RYN )

30.14 -0.23 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.33	12.55	12.23	12.51	1,090,151	+0.12(+0.93%)
Jan 30, 2007	12.57	12.57	12.30	12.39	1,090,842	-0.14(-1.09%)
Jan 29, 2007	12.52	12.60	12.45	12.53	884,279	+0.05(+0.39%)
Jan 26, 2007	12.41	12.48	12.25	12.48	901,896	+0.11(+0.89%)
Jan 25, 2007	12.46	12.48	12.30	12.37	1,427,282	-0.19(-1.50%)
Jan 24, 2007	12.36	12.58	12.29	12.56	1,102,586	+0.18(+1.47%)
Jan 23, 2007	12.23	12.46	12.15	12.37	1,264,934	+0.18(+1.47%)
Jan 22, 2007	12.17	12.27	12.15	12.19	791,361	+0.04(+0.36%)
Jan 19, 2007	11.96	12.15	11.94	12.15	871,844	+0.17(+1.43%)
Jan 18, 2007	12.04	12.08	11.95	11.98	743,693	-0.06(-0.50%)
Jan 17, 2007	12.10	12.16	12.01	12.04	769,945	-0.06(-0.53%)
Jan 16, 2007	12.01	12.10	12.01	12.10	926,075	+0.10(+0.87%)
Jan 12, 2007	11.87	12.01	11.87	12.00	712,605	+0.12(+0.97%)
Jan 11, 2007	11.72	11.92	11.71	11.88	796,197	+0.20(+1.68%)
Jan 10, 2007	11.65	11.71	11.62	11.69	686,007	-0.01(-0.05%)
Jan 09, 2007	11.56	11.71	11.56	11.69	854,573	+0.13(+1.15%)
Jan 08, 2007	11.64	11.74	11.53	11.56	1,297,404	-0.10(-0.89%)
Jan 05, 2007	11.66	11.86	11.64	11.66	890,151	-0.18(-1.54%)
Jan 04, 2007	11.88	11.93	11.81	11.85	812,777	-0.03(-0.27%)

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.