Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.11	21.24	20.95	20.96	2,364,671	-0.03(-0.13%)
Feb 28, 2012	21.00	21.16	20.86	20.99	2,248,217	+0.06(+0.29%)
Feb 27, 2012	20.85	21.09	20.79	20.93	1,091,416	-0.06(-0.29%)
Feb 24, 2012	20.96	21.10	20.86	20.99	1,096,319	+0.01(+0.04%)
Feb 23, 2012	20.63	21.05	20.63	20.98	1,406,238	+0.25(+1.23%)
Feb 22, 2012	20.91	21.10	20.63	20.73	1,653,569	-0.30(-1.41%)
Feb 21, 2012	21.13	21.17	20.92	21.03	1,609,843	-0.03(-0.13%)
Feb 17, 2012	21.01	21.11	20.90	21.05	953,930	+0.07(+0.31%)
Feb 16, 2012	20.96	21.23	20.94	20.99	1,666,984	+0.00(+0.02%)
Feb 15, 2012	21.29	21.38	20.86	20.98	1,637,940	-0.26(-1.22%)
Feb 14, 2012	21.53	21.53	21.20	21.24	979,345	-0.26(-1.20%)
Feb 13, 2012	21.25	21.51	21.16	21.50	1,888,482	+0.46(+2.17%)
Feb 10, 2012	21.32	21.43	20.99	21.04	2,012,309	-0.38(-1.78%)
Feb 09, 2012	21.20	21.46	21.13	21.43	2,159,900	+0.26(+1.25%)
Feb 08, 2012	21.32	21.32	21.07	21.16	1,620,236	-0.07(-0.33%)
Feb 07, 2012	21.20	21.29	21.17	21.23	1,341,083	-0.02(-0.09%)
Feb 06, 2012	21.43	21.61	21.15	21.25	1,620,329	-0.27(-1.25%)
Feb 03, 2012	21.63	21.63	21.39	21.52	1,946,485	+0.18(+0.86%)
Feb 02, 2012	21.65	21.70	21.31	21.34	1,993,407	-0.28(-1.31%)

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.