Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing 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 (%)
Nov 30, 2009	11.15	11.55	11.04	11.50	3,178,606	+0.36(+3.19%)
Nov 27, 2009	11.24	11.35	11.14	11.15	1,321,262	-0.31(-2.73%)
Nov 25, 2009	11.41	11.52	11.37	11.46	1,360,813	+0.06(+0.51%)
Nov 24, 2009	11.57	11.57	11.29	11.40	2,865,256	-0.13(-1.13%)
Nov 23, 2009	11.59	11.71	11.45	11.53	2,756,051	+0.08(+0.66%)
Nov 20, 2009	11.37	11.50	11.31	11.46	2,209,231	+0.03(+0.23%)
Nov 19, 2009	11.54	11.58	11.37	11.43	2,823,581	-0.23(-1.99%)
Nov 18, 2009	11.61	11.71	11.53	11.66	3,450,960	+0.09(+0.75%)
Nov 17, 2009	11.86	11.94	11.57	11.58	3,601,530	-0.29(-2.46%)
Nov 16, 2009	11.67	12.00	11.67	11.87	2,790,579	+0.21(+1.79%)
Nov 13, 2009	11.66	11.67	11.52	11.66	3,173,970	+0.01(+0.10%)
Nov 12, 2009	11.80	11.87	11.62	11.65	2,359,106	-0.15(-1.30%)
Nov 11, 2009	11.68	11.84	11.59	11.80	2,351,928	+0.20(+1.70%)
Nov 10, 2009	11.60	11.71	11.49	11.61	2,672,766	-0.10(-0.89%)
Nov 09, 2009	11.39	11.73	11.33	11.71	3,743,595	+0.42(+3.69%)
Nov 06, 2009	11.46	11.55	11.24	11.29	2,343,355	-0.31(-2.65%)
Nov 05, 2009	11.27	11.61	11.20	11.60	4,270,750	+0.42(+3.78%)
Nov 04, 2009	11.41	11.55	11.16	11.18	2,984,199	-0.16(-1.41%)
Nov 03, 2009	11.14	11.36	11.12	11.34	3,214,826	+0.07(+0.59%)

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.