Skip to main content

Rayonier Inc REIT (NY: RYN )

33.20 -0.21 (-0.63%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.34 20.53 20.22 20.42 1,708,975 +0.06(+0.28%)
May 30, 2012 20.63 20.64 20.35 20.36 1,344,774 -0.39(-1.90%)
May 29, 2012 20.47 20.75 20.39 20.75 1,273,588 +0.43(+2.10%)
May 25, 2012 20.45 20.52 20.29 20.33 768,926 -0.07(-0.35%)
May 24, 2012 20.45 20.59 20.30 20.40 1,647,368 -0.04(-0.19%)
May 23, 2012 20.26 20.46 20.11 20.44 1,260,943 +0.10(+0.49%)
May 22, 2012 20.27 20.43 20.15 20.34 1,698,860 +0.13(+0.66%)
May 21, 2012 19.99 20.27 19.90 20.20 1,875,070 +0.21(+1.05%)
May 18, 2012 20.18 20.28 19.97 19.99 1,560,084 -0.16(-0.78%)
May 17, 2012 20.62 20.64 20.15 20.15 1,963,826 -0.51(-2.46%)
May 16, 2012 20.89 20.96 20.59 20.66 1,387,559 -0.21(-1.00%)
May 15, 2012 21.04 21.12 20.84 20.87 1,560,881 -0.18(-0.84%)
May 14, 2012 20.93 21.22 20.82 21.04 1,873,936 -0.04(-0.18%)
May 11, 2012 21.03 21.24 21.00 21.08 887,294 -0.06(-0.29%)
May 10, 2012 21.35 21.35 21.07 21.14 1,621,201 -0.09(-0.40%)
May 09, 2012 21.28 21.39 21.17 21.23 1,325,834 -0.18(-0.84%)
May 08, 2012 21.39 21.48 21.26 21.41 1,427,606 -0.11(-0.53%)
May 07, 2012 21.43 21.61 21.41 21.52 1,139,147 -0.01(-0.07%)
May 04, 2012 21.58 21.61 21.41 21.54 1,695,141 -0.07(-0.33%)
May 03, 2012 21.66 21.88 21.53 21.61 2,102,781 -0.00(-0.02%)
May 02, 2012 21.47 21.76 21.36 21.61 1,535,299 +0.01(+0.04%)
May 01, 2012 21.48 21.75 21.45 21.60 1,744,167 +0.06(+0.26%)
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%)
Apr 02, 2012 21.00 21.15 20.87 21.03 1,188,558 +0.09(+0.41%)
Mar 30, 2012 21.00 21.14 20.89 20.95 2,117,606 +0.11(+0.55%)
Mar 29, 2012 20.79 20.91 20.72 20.83 1,196,574 -0.09(-0.41%)
Mar 28, 2012 21.04 21.06 20.83 20.92 1,409,146 -0.09(-0.43%)
Mar 27, 2012 21.18 21.20 21.01 21.01 2,105,363 -0.12(-0.56%)
Mar 26, 2012 21.12 21.28 20.99 21.13 1,730,432 +0.10(+0.47%)
Mar 23, 2012 20.83 21.06 20.71 21.03 1,352,416 +0.17(+0.80%)
Mar 22, 2012 20.88 20.93 20.61 20.86 1,483,314 -0.11(-0.54%)
Mar 21, 2012 21.00 21.12 20.86 20.98 1,625,995 -0.03(-0.16%)
Mar 20, 2012 21.16 21.19 20.92 21.01 1,901,134 -0.23(-1.07%)
Mar 19, 2012 21.19 21.37 21.12 21.24 2,286,831 -0.00(-0.02%)
Mar 16, 2012 21.26 21.29 21.14 21.24 2,351,873 +0.01(+0.04%)
Mar 15, 2012 21.36 21.46 21.14 21.23 2,272,782 -0.19(-0.91%)
Mar 14, 2012 21.75 21.75 21.35 21.43 1,643,767 -0.24(-1.10%)
Mar 13, 2012 21.54 21.68 21.39 21.67 2,278,333 +0.18(+0.83%)
Mar 12, 2012 21.20 21.54 21.18 21.49 2,817,555 +0.27(+1.29%)
Mar 09, 2012 20.96 21.24 20.83 21.21 1,453,426 +0.24(+1.12%)
Mar 08, 2012 21.17 21.24 20.92 20.98 1,292,271 -0.08(-0.40%)
Mar 07, 2012 20.96 21.13 20.84 21.06 1,903,372 +0.10(+0.49%)
Mar 06, 2012 20.96 21.03 20.81 20.96 2,208,862 -0.13(-0.60%)
Mar 05, 2012 20.88 21.09 20.76 21.09 1,765,883 +0.20(+0.97%)
Mar 02, 2012 20.77 20.96 20.76 20.88 1,145,197 +0.07(+0.34%)
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.