Indicators

Rayonier Inc REIT (NY: RYN )

30.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.38	20.45	20.09	20.26	1,619,704	-0.07(-0.36%)
Apr 28, 2011	19.87	20.40	19.87	20.33	2,448,019	+0.48(+2.40%)
Apr 27, 2011	19.92	20.08	19.52	19.86	2,547,031	-0.09(-0.47%)
Apr 26, 2011	19.17	20.09	19.17	19.95	5,847,576	+0.94(+4.96%)
Apr 25, 2011	18.92	19.09	18.91	19.01	1,224,127	+0.01(+0.06%)
Apr 21, 2011	18.87	19.00	18.67	18.99	912,359	+0.19(+1.02%)
Apr 20, 2011	18.78	18.82	18.49	18.80	1,611,771	+0.24(+1.30%)
Apr 19, 2011	18.37	18.58	18.34	18.56	1,415,040	+0.23(+1.28%)
Apr 18, 2011	18.41	18.44	18.15	18.33	1,282,186	-0.23(-1.27%)
Apr 15, 2011	18.26	18.59	18.24	18.56	1,515,071	+0.25(+1.37%)
Apr 14, 2011	18.32	18.42	18.21	18.31	2,713,075	-0.07(-0.38%)
Apr 13, 2011	18.64	18.66	18.37	18.38	1,532,914	-0.16(-0.89%)
Apr 12, 2011	18.72	18.78	18.50	18.55	1,487,823	-0.23(-1.22%)
Apr 11, 2011	18.87	18.92	18.68	18.77	1,738,017	-0.09(-0.50%)
Apr 08, 2011	19.09	19.16	18.76	18.87	1,709,096	-0.12(-0.64%)
Apr 07, 2011	19.16	19.31	18.94	18.99	2,673,844	-0.53(-2.74%)
Apr 06, 2011	19.52	19.54	19.35	19.53	1,305,434	+0.12(+0.61%)
Apr 05, 2011	19.41	19.52	19.31	19.41	1,319,448	-0.02(-0.11%)
Apr 04, 2011	19.41	19.52	19.38	19.43	971,506	+0.12(+0.63%)

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.