Indicators

Rayonier Inc REIT (NY: RYN )

30.01 +0.35 (+1.18%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.64	23.95	23.55	23.71	2,799,886	+0.05(+0.22%)
Sep 27, 2012	23.70	23.73	23.39	23.66	2,898,792	+0.06(+0.27%)
Sep 26, 2012	24.04	24.17	23.48	23.59	2,714,523	-0.40(-1.67%)
Sep 25, 2012	24.21	24.34	23.97	24.00	3,235,222	-0.16(-0.68%)
Sep 24, 2012	24.24	24.29	24.14	24.16	2,346,160	-0.07(-0.30%)
Sep 21, 2012	24.45	24.48	24.22	24.23	2,807,104	-0.08(-0.32%)
Sep 20, 2012	24.30	24.40	24.15	24.31	1,943,076	-0.15(-0.61%)
Sep 19, 2012	24.60	24.62	24.36	24.46	1,705,455	-0.02(-0.10%)
Sep 18, 2012	24.57	24.72	24.43	24.48	2,460,641	-0.08(-0.34%)
Sep 17, 2012	24.89	24.98	24.57	24.57	2,275,798	-0.32(-1.28%)
Sep 14, 2012	24.69	25.09	24.67	24.89	2,928,675	+0.30(+1.20%)
Sep 13, 2012	24.49	24.63	24.42	24.59	3,238,577	+0.14(+0.57%)
Sep 12, 2012	24.40	24.46	24.31	24.45	1,892,923	+0.22(+0.90%)
Sep 11, 2012	24.27	24.30	24.17	24.23	1,695,533	+0.01(+0.04%)
Sep 10, 2012	24.22	24.22	24.06	24.22	1,404,355	+0.00(+0.02%)
Sep 07, 2012	24.06	24.23	23.93	24.22	2,108,997	+0.23(+0.98%)
Sep 06, 2012	23.88	23.98	23.80	23.98	2,575,921	+0.20(+0.83%)
Sep 05, 2012	23.82	23.87	23.69	23.79	1,999,480	+0.07(+0.30%)

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.