Indicators

Rayonier Inc REIT (NY: RYN )

29.77 +0.13 (+0.46%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.377	8.869	8.354	8.751	10,919,542	+0.50(+6.07%)
Mar 30, 2009	8.302	8.470	8.195	8.250	7,784,322	-0.68(-7.59%)
Mar 26, 2009	8.800	8.947	8.444	8.927	8,936,626	+0.23(+2.66%)
Mar 25, 2009	8.669	8.794	8.128	8.696	9,161,417	+0.23(+2.77%)
Mar 24, 2009	8.806	9.115	8.415	8.461	10,825,130	-0.43(-4.88%)
Mar 23, 2009	8.244	8.904	8.235	8.895	11,151,337	+1.04(+13.23%)
Mar 20, 2009	8.177	8.273	7.841	7.856	7,909,190	-0.28(-3.45%)
Mar 19, 2009	8.473	8.528	8.096	8.137	8,395,591	-0.32(-3.73%)
Mar 18, 2009	7.957	8.475	7.792	8.452	9,750,317	+0.43(+5.38%)
Mar 17, 2009	7.488	8.035	7.450	8.021	7,946,675	+0.55(+7.32%)
Mar 16, 2009	7.824	8.003	7.453	7.474	9,572,434	-0.28(-3.55%)
Mar 13, 2009	7.766	7.876	7.503	7.749	0	-0.02(-0.30%)
Mar 12, 2009	7.401	7.795	7.311	7.772	7,710,003	+0.38(+5.13%)
Mar 11, 2009	7.372	7.543	7.103	7.393	8,844,124	+0.09(+1.19%)
Mar 10, 2009	6.854	7.326	6.703	7.306	12,912,159	+0.64(+9.60%)
Mar 09, 2009	6.663	6.825	6.492	6.666	8,157,645	-0.10(-1.54%)
Mar 06, 2009	6.883	6.999	6.451	6.770	0	-0.05(-0.68%)
Mar 05, 2009	7.242	7.306	6.738	6.816	9,664,598	-0.56(-7.58%)
Mar 04, 2009	7.523	7.621	7.167	7.375	8,447,107	+0.12(+1.68%)

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.