Indicators

Rayonier Inc REIT (NY: RYN )

30.13 +0.13 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.671	9.883	9.272	9.671	3,235,612	-0.08(-0.86%)
Nov 26, 2008	9.405	9.825	9.150	9.755	6,424,426	+0.21(+2.25%)
Nov 25, 2008	10.41	10.41	9.063	9.541	8,631,340	-0.53(-5.23%)
Nov 24, 2008	8.927	10.07	8.562	10.07	9,442,593	+1.34(+15.36%)
Nov 21, 2008	8.452	9.176	7.836	8.727	9,003,402	+0.52(+6.31%)
Nov 20, 2008	8.406	9.063	7.833	8.209	9,285,052	-0.45(-5.25%)
Nov 19, 2008	9.196	9.388	8.470	8.664	5,430,041	-0.58(-6.30%)
Nov 18, 2008	8.785	9.341	8.669	9.246	5,256,047	+0.49(+5.62%)
Nov 17, 2008	8.829	9.194	8.690	8.753	3,258,043	-0.11(-1.24%)
Nov 14, 2008	9.657	9.744	8.782	8.863	0	-0.90(-9.20%)
Nov 13, 2008	8.716	9.790	8.473	9.761	9,490,000	+1.18(+13.81%)
Nov 12, 2008	8.638	8.788	8.551	8.577	7,960,865	-0.25(-2.89%)
Nov 11, 2008	8.502	9.092	8.319	8.832	3,353,842	+0.14(+1.60%)
Nov 10, 2008	9.309	9.645	8.649	8.693	3,887,525	-0.56(-6.01%)
Nov 07, 2008	8.568	9.266	8.418	9.249	0	+0.77(+9.08%)
Nov 06, 2008	8.884	8.884	8.412	8.478	4,125,667	-0.40(-4.47%)
Nov 05, 2008	9.124	9.370	8.794	8.875	5,416,739	-0.49(-5.26%)
Nov 04, 2008	9.440	9.451	9.066	9.367	3,644,226	+0.08(+0.81%)

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.