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 (%)
Feb 28, 2007	12.99	13.14	12.91	12.93	2,304,861	-0.03(-0.22%)
Feb 27, 2007	13.09	13.15	12.07	12.96	3,018,008	-0.31(-2.31%)
Feb 26, 2007	13.29	13.32	13.18	13.27	1,150,296	+0.02(+0.17%)
Feb 23, 2007	13.33	13.38	13.23	13.24	1,133,091	-0.06(-0.44%)
Feb 22, 2007	13.38	13.38	13.22	13.30	792,922	-0.05(-0.37%)
Feb 21, 2007	13.37	13.37	13.20	13.35	991,497	+0.00(+0.02%)
Feb 20, 2007	13.38	13.38	13.20	13.35	1,469,116	-0.04(-0.28%)
Feb 16, 2007	13.13	13.40	11.58	13.39	1,485,347	+0.01(+0.06%)
Feb 15, 2007	13.29	13.41	13.27	13.38	1,140,343	+0.10(+0.76%)
Feb 14, 2007	13.25	13.36	13.20	13.28	1,948,509	+0.02(+0.18%)
Feb 13, 2007	13.03	13.25	12.98	13.25	1,703,508	+0.22(+1.67%)
Feb 12, 2007	13.11	13.11	12.88	13.04	1,801,276	-0.03(-0.20%)
Feb 09, 2007	12.89	13.08	12.89	13.06	3,437,607	+0.03(+0.20%)
Feb 08, 2007	13.07	13.09	12.95	13.04	1,347,553	-0.04(-0.29%)
Feb 07, 2007	12.94	13.11	12.82	13.07	1,792,708	+0.17(+1.35%)
Feb 06, 2007	12.71	12.93	12.67	12.90	1,506,068	+0.21(+1.64%)
Feb 05, 2007	12.54	12.73	12.50	12.69	1,239,458	+0.15(+1.22%)
Feb 02, 2007	12.58	12.60	12.40	12.54	1,148,631	-0.01(-0.07%)

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.