Indicators

Rayonier Inc REIT (NY: RYN )

30.06 -0.31 (-1.02%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.50	21.58	21.31	21.53	2,025,538	+0.16(+0.73%)
Jan 30, 2012	21.35	21.53	21.31	21.38	2,368,324	-0.17(-0.79%)
Jan 27, 2012	21.73	21.82	21.52	21.55	1,971,379	-0.24(-1.12%)
Jan 26, 2012	21.85	22.06	21.74	21.79	1,592,789	-0.04(-0.17%)
Jan 25, 2012	21.65	21.86	21.38	21.83	2,432,084	+0.09(+0.43%)
Jan 24, 2012	21.65	22.04	21.45	21.74	3,258,875	-0.44(-2.00%)
Jan 23, 2012	22.32	22.35	22.01	22.18	2,272,606	-0.06(-0.25%)
Jan 20, 2012	22.34	22.36	21.98	22.24	3,048,576	-0.13(-0.59%)
Jan 19, 2012	22.01	22.40	21.99	22.37	2,048,785	+0.40(+1.80%)
Jan 18, 2012	21.71	21.97	21.69	21.97	1,530,163	+0.32(+1.46%)
Jan 17, 2012	21.78	21.86	21.62	21.66	1,459,784	+0.13(+0.59%)
Jan 13, 2012	21.23	21.56	21.11	21.53	1,909,707	+0.15(+0.70%)
Jan 12, 2012	21.35	21.42	21.11	21.38	1,689,545	+0.01(+0.04%)
Jan 11, 2012	21.27	21.45	21.20	21.37	1,954,293	+0.14(+0.67%)
Jan 10, 2012	21.42	21.50	21.17	21.23	1,644,357	-0.06(-0.29%)
Jan 09, 2012	21.25	21.29	21.11	21.29	1,235,241	+0.08(+0.38%)
Jan 06, 2012	21.15	21.30	20.94	21.21	1,626,394	+0.06(+0.29%)
Jan 05, 2012	20.84	21.19	20.74	21.15	1,301,345	+0.25(+1.19%)

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.