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 (%)
May 28, 2010	13.14	13.27	13.07	13.14	2,170,139	-0.07(-0.55%)
May 27, 2010	13.01	13.23	12.83	13.22	2,929,570	+0.50(+3.91%)
May 26, 2010	12.92	13.13	12.68	12.72	2,371,040	-0.11(-0.87%)
May 25, 2010	12.45	12.85	12.32	12.83	2,861,768	+0.11(+0.87%)
May 24, 2010	12.93	12.96	12.71	12.72	2,711,126	-0.21(-1.61%)
May 21, 2010	12.31	12.96	12.17	12.93	4,667,155	+0.47(+3.74%)
May 20, 2010	12.58	12.83	12.46	12.46	37,129	-0.47(-3.60%)
May 19, 2010	12.92	13.13	12.71	12.93	3,049,413	-0.07(-0.56%)
May 18, 2010	13.47	13.55	12.96	13.00	12,972	-0.28(-2.14%)
May 17, 2010	13.28	13.41	12.93	13.28	2,500,155	+0.01(+0.04%)
May 14, 2010	13.28	13.54	13.18	13.28	2,309,501	-0.30(-2.22%)
May 13, 2010	13.95	14.01	13.55	13.58	2,956,670	-0.37(-2.65%)
May 12, 2010	13.90	14.04	13.85	13.95	3,186,484	+0.08(+0.61%)
May 11, 2010	13.95	14.02	13.81	13.86	3,052,206	-0.29(-2.05%)
May 10, 2010	13.89	14.16	13.87	14.15	4,637,170	+0.79(+5.94%)
May 07, 2010	13.54	13.76	13.08	13.36	3,658,834	-0.24(-1.74%)
May 06, 2010	13.59	14.69	12.73	13.60	1,707	-0.43(-3.09%)
May 05, 2010	13.97	14.23	13.87	14.03	2,440,590	-0.25(-1.74%)
May 04, 2010	14.45	14.49	14.14	14.28	2,651,384	-0.36(-2.46%)

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.