Indicators

Rayonier Inc REIT (NY: RYN )

29.69 +0.02 (+0.07%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.76	25.29	24.71	25.27	1,396,230	+0.41(+1.67%)
Dec 28, 2012	24.83	25.05	24.78	24.86	830,378	-0.11(-0.43%)
Dec 27, 2012	24.80	25.01	24.72	24.96	1,130,603	+0.18(+0.71%)
Dec 26, 2012	24.98	24.98	24.77	24.79	1,187,143	-0.17(-0.66%)
Dec 24, 2012	24.80	24.99	24.41	24.95	757,628	+0.01(+0.06%)
Dec 21, 2012	24.99	25.01	24.74	24.94	2,387,578	-0.02(-0.10%)
Dec 20, 2012	24.75	25.05	24.55	24.96	1,376,357	+0.20(+0.79%)
Dec 19, 2012	24.66	24.83	24.60	24.77	1,559,873	+0.10(+0.42%)
Dec 18, 2012	24.26	24.67	24.26	24.66	1,197,846	+0.41(+1.71%)
Dec 17, 2012	24.11	24.30	24.07	24.25	1,160,539	+0.20(+0.81%)
Dec 14, 2012	24.35	24.43	24.03	24.05	1,638,820	-0.27(-1.12%)
Dec 13, 2012	24.56	24.60	24.32	24.33	1,015,369	-0.11(-0.44%)
Dec 12, 2012	24.45	24.53	24.39	24.44	1,406,922	-0.01(-0.04%)
Dec 11, 2012	24.47	24.60	24.38	24.45	1,331,368	+0.03(+0.14%)
Dec 10, 2012	24.40	24.54	24.31	24.41	1,066,927	+0.01(+0.04%)
Dec 07, 2012	24.30	24.41	24.19	24.40	1,147,621	+0.10(+0.42%)
Dec 06, 2012	24.24	24.40	24.20	24.30	1,052,827	+0.09(+0.38%)
Dec 05, 2012	24.24	24.28	24.02	24.21	1,017,444	+0.02(+0.08%)

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.