Indicators

Rayonier Inc REIT (NY: RYN )

30.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.33	12.49	12.11	12.14	2,961,846	-0.11(-0.87%)
Jan 28, 2010	12.54	12.57	12.16	12.25	2,841,008	-0.28(-2.22%)
Jan 27, 2010	12.71	12.74	12.25	12.53	2,834,130	-0.21(-1.64%)
Jan 26, 2010	12.65	12.94	12.65	12.74	1,754,366	-0.05(-0.36%)
Jan 25, 2010	12.64	12.85	12.61	12.78	3,371,703	+0.24(+1.94%)
Jan 22, 2010	12.59	12.71	12.53	12.54	2,925,042	-0.03(-0.23%)
Jan 21, 2010	13.01	13.05	12.56	12.57	2,413,158	-0.40(-3.10%)
Jan 20, 2010	12.94	13.01	12.86	12.97	2,000,672	-0.08(-0.62%)
Jan 19, 2010	12.90	13.13	12.89	13.05	2,069,525	+0.17(+1.33%)
Jan 15, 2010	12.92	12.88	12.88	12.88	4,126,754	-0.05(-0.36%)
Jan 14, 2010	12.97	13.00	12.88	12.93	1,384,675	-0.11(-0.84%)
Jan 13, 2010	13.01	13.09	12.89	13.04	1,621,852	+0.10(+0.74%)
Jan 12, 2010	13.04	13.10	12.86	12.94	3,349,717	-0.19(-1.48%)
Jan 11, 2010	13.05	13.20	13.05	13.13	3,194,353	+0.12(+0.96%)
Jan 08, 2010	12.79	13.04	12.74	13.01	2,978,465	+0.16(+1.24%)
Jan 07, 2010	12.52	12.88	12.45	12.85	3,766,327	+0.26(+2.05%)
Jan 06, 2010	12.57	12.61	12.49	12.59	2,694,718	+0.01(+0.12%)
Jan 05, 2010	12.24	12.60	12.13	12.58	2,876,790	+0.33(+2.67%)

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.