Skip to main content

Rayonier Inc REIT (NY: RYN )

33.24 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.14 13.27 13.07 13.14 2,170,139 -0.07(-0.55%)
May 27, 2010 13.01 13.23 12.83 13.22 2,929,570 +0.50(+3.91%)
May 26, 2010 12.92 13.13 12.68 12.72 2,371,040 -0.11(-0.87%)
May 25, 2010 12.45 12.85 12.32 12.83 2,861,768 +0.11(+0.87%)
May 24, 2010 12.93 12.96 12.71 12.72 2,711,126 -0.21(-1.61%)
May 21, 2010 12.31 12.96 12.17 12.93 4,667,155 +0.47(+3.74%)
May 20, 2010 12.58 12.83 12.46 12.46 37,129 -0.47(-3.60%)
May 19, 2010 12.92 13.13 12.71 12.93 3,049,413 -0.07(-0.56%)
May 18, 2010 13.47 13.55 12.96 13.00 12,972 -0.28(-2.14%)
May 17, 2010 13.28 13.41 12.93 13.28 2,500,155 +0.01(+0.04%)
May 14, 2010 13.28 13.54 13.18 13.28 2,309,501 -0.30(-2.22%)
May 13, 2010 13.95 14.01 13.55 13.58 2,956,670 -0.37(-2.65%)
May 12, 2010 13.90 14.04 13.85 13.95 3,186,484 +0.08(+0.61%)
May 11, 2010 13.95 14.02 13.81 13.86 3,052,206 -0.29(-2.05%)
May 10, 2010 13.89 14.16 13.87 14.15 4,637,170 +0.79(+5.94%)
May 07, 2010 13.54 13.76 13.08 13.36 3,658,834 -0.24(-1.74%)
May 06, 2010 13.59 14.69 12.73 13.60 1,707 -0.43(-3.09%)
May 05, 2010 13.97 14.23 13.87 14.03 2,440,590 -0.25(-1.74%)
May 04, 2010 14.45 14.49 14.14 14.28 2,651,384 -0.36(-2.46%)
May 03, 2010 14.45 14.68 14.43 14.64 1,825,903 +0.30(+2.06%)
Apr 30, 2010 14.74 14.85 14.33 14.34 2,789,910 -0.40(-2.74%)
Apr 29, 2010 14.26 14.77 14.26 14.75 2,723,573 +0.63(+4.48%)
Apr 28, 2010 14.19 14.26 14.06 14.11 1,865,956 -0.03(-0.19%)
Apr 27, 2010 14.55 14.55 14.09 14.14 3,779,948 -0.52(-3.55%)
Apr 26, 2010 14.55 14.72 14.50 14.66 1,877,709 +0.11(+0.72%)
Apr 23, 2010 14.34 14.59 14.22 14.56 2,480,379 +0.25(+1.78%)
Apr 22, 2010 14.01 14.35 13.95 14.30 1,622,953 +0.18(+1.31%)
Apr 21, 2010 14.00 14.19 13.96 14.12 2,192,994 +0.10(+0.69%)
Apr 20, 2010 13.94 14.02 13.78 14.02 2,154,331 +0.16(+1.18%)
Apr 19, 2010 13.47 13.90 13.43 13.86 3,569,851 +0.35(+2.62%)
Apr 16, 2010 13.60 13.75 13.45 13.50 2,604,082 -0.16(-1.18%)
Apr 15, 2010 13.92 13.94 13.62 13.66 1,697,994 -0.25(-1.81%)
Apr 14, 2010 13.88 13.95 13.84 13.92 1,672,901 +0.12(+0.85%)
Apr 13, 2010 13.66 13.86 13.58 13.80 2,475,004 +0.11(+0.79%)
Apr 12, 2010 13.88 13.88 13.67 13.69 1,421,874 -0.12(-0.87%)
Apr 09, 2010 13.76 13.84 13.64 13.81 1,918,110 +0.08(+0.62%)
Apr 08, 2010 13.76 13.85 13.63 13.73 2,085,676 -0.10(-0.72%)
Apr 07, 2010 14.06 14.11 13.78 13.82 2,156,462 -0.25(-1.77%)
Apr 06, 2010 13.70 14.09 13.65 14.07 3,156,909 +0.32(+2.32%)
Apr 05, 2010 13.50 13.75 13.49 13.75 2,109,853 +0.35(+2.60%)
Apr 01, 2010 13.38 13.41 13.41 13.41 3,444,540 +0.10(+0.77%)
Mar 31, 2010 13.46 13.47 13.27 13.30 2,099,001 -0.17(-1.28%)
Mar 30, 2010 13.40 13.59 13.36 13.48 1,893,407 +0.12(+0.88%)
Mar 29, 2010 13.32 13.37 13.24 13.36 1,299,227 +0.10(+0.75%)
Mar 26, 2010 13.33 13.34 13.15 13.26 2,189,446 -0.02(-0.13%)
Mar 25, 2010 13.29 13.39 13.17 13.28 2,188,999 +0.07(+0.55%)
Mar 24, 2010 13.22 13.30 13.13 13.20 1,464,423 -0.06(-0.46%)
Mar 23, 2010 13.30 13.34 13.13 13.27 1,088,060 +0.01(+0.07%)
Mar 22, 2010 13.05 13.30 13.05 13.26 1,509,410 +0.12(+0.91%)
Mar 19, 2010 13.40 13.40 13.14 13.14 2,669,827 -0.20(-1.52%)
Mar 18, 2010 13.43 13.47 13.32 13.34 1,349,817 -0.14(-1.02%)
Mar 17, 2010 13.20 13.48 13.19 13.48 2,506,209 +0.22(+1.68%)
Mar 16, 2010 12.89 13.29 12.81 13.25 2,780,157 +0.42(+3.29%)
Mar 15, 2010 12.71 12.88 12.70 12.83 1,728,372 -0.03(-0.23%)
Mar 12, 2010 12.89 12.93 12.73 12.86 1,750,807 +0.06(+0.46%)
Mar 11, 2010 12.69 12.82 12.61 12.80 2,956,393 +0.03(+0.23%)
Mar 10, 2010 12.87 12.91 12.71 12.77 2,000,073 -0.07(-0.57%)
Mar 09, 2010 12.72 12.99 12.71 12.85 1,535,492 +0.08(+0.62%)
Mar 08, 2010 12.70 12.88 12.70 12.77 1,936,035 +0.07(+0.58%)
Mar 05, 2010 12.62 12.71 12.55 12.69 2,389,306 +0.13(+1.04%)
Mar 04, 2010 12.46 12.58 12.44 12.56 1,756,176 +0.10(+0.84%)
Mar 03, 2010 12.37 12.52 12.34 12.46 1,912,458 +0.11(+0.91%)
Mar 02, 2010 12.33 12.38 12.24 12.35 2,492,760 +0.03(+0.23%)
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.