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 (%)
May 29, 2009	11.36	11.59	11.19	11.58	10,251,723	+0.28(+2.51%)
May 28, 2009	11.03	11.32	10.91	11.30	5,221,647	+0.38(+3.50%)
May 27, 2009	11.29	11.37	10.86	10.92	6,640,032	-0.37(-3.28%)
May 26, 2009	10.83	11.34	10.77	11.29	8,253,082	+0.32(+2.88%)
May 22, 2009	11.27	11.35	10.90	10.97	4,308,944	-0.27(-2.42%)
May 21, 2009	11.03	11.32	10.89	11.24	5,433,564	+0.14(+1.25%)
May 20, 2009	11.32	11.55	11.07	11.10	6,106,577	-0.06(-0.52%)
May 19, 2009	11.12	11.41	11.00	11.16	6,476,222	+0.03(+0.23%)
May 18, 2009	10.81	11.21	10.67	11.14	8,889,482	+0.48(+4.48%)
May 15, 2009	10.77	10.88	10.51	10.66	6,378,419	-0.18(-1.68%)
May 14, 2009	10.51	10.91	10.35	10.84	8,247,318	+0.41(+3.88%)
May 13, 2009	10.79	10.85	10.38	10.44	6,828,205	-0.22(-2.07%)
May 12, 2009	11.03	11.12	10.61	10.66	6,507,283	-0.26(-2.39%)
May 11, 2009	11.17	11.36	10.89	10.92	7,683,121	-0.57(-4.99%)
May 08, 2009	10.81	11.52	10.81	11.49	8,867,380	+0.84(+7.86%)
May 07, 2009	11.25	11.36	10.50	10.65	7,921,840	-0.53(-4.76%)
May 06, 2009	11.57	11.61	10.98	11.19	9,494,306	-0.24(-2.13%)
May 05, 2009	11.74	11.78	11.32	11.43	6,439,128	-0.37(-3.14%)
May 04, 2009	11.14	11.87	11.08	11.80	11,182,557	+0.81(+7.35%)

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.