Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.22 12.37 11.99 12.03 2,989,560 -0.11(-0.87%)
Jan 28, 2010 12.42 12.45 12.05 12.14 2,867,590 -0.28(-2.22%)
Jan 27, 2010 12.59 12.62 12.13 12.41 2,860,648 -0.21(-1.64%)
Jan 26, 2010 12.54 12.82 12.54 12.62 1,770,781 -0.05(-0.36%)
Jan 25, 2010 12.52 12.73 12.50 12.66 3,403,251 +0.24(+1.94%)
Jan 22, 2010 12.47 12.59 12.42 12.42 2,952,411 -0.03(-0.23%)
Jan 21, 2010 12.89 12.93 12.44 12.45 2,435,737 -0.40(-3.10%)
Jan 20, 2010 12.82 12.89 12.74 12.85 2,019,392 -0.08(-0.62%)
Jan 19, 2010 12.78 13.01 12.77 12.93 2,088,889 +0.17(+1.33%)
Jan 15, 2010 12.80 12.76 12.76 12.76 4,165,367 -0.05(-0.36%)
Jan 14, 2010 12.85 12.88 12.76 12.81 1,397,631 -0.11(-0.84%)
Jan 13, 2010 12.89 12.97 12.77 12.92 1,637,027 +0.09(+0.74%)
Jan 12, 2010 12.92 12.98 12.74 12.82 3,381,059 -0.19(-1.48%)
Jan 11, 2010 12.93 13.08 12.93 13.01 3,224,242 +0.12(+0.96%)
Jan 08, 2010 12.67 12.92 12.62 12.89 3,006,333 +0.16(+1.24%)
Jan 07, 2010 12.41 12.76 12.34 12.73 3,801,567 +0.26(+2.05%)
Jan 06, 2010 12.45 12.49 12.38 12.48 2,719,932 +0.01(+0.12%)
Jan 05, 2010 12.12 12.48 12.02 12.46 2,903,707 +0.32(+2.67%)
Jan 04, 2010 12.17 12.24 12.01 12.14 2,246,132 +0.05(+0.38%)
Dec 31, 2009 12.33 12.09 12.09 12.09 3,245,618 -0.21(-1.68%)
Dec 30, 2009 12.17 12.30 12.13 12.30 1,388,653 +0.07(+0.56%)
Dec 29, 2009 12.17 12.28 12.11 12.23 1,743,917 +0.11(+0.95%)
Dec 28, 2009 12.04 12.25 12.03 12.12 1,953,639 +0.07(+0.62%)
Dec 24, 2009 12.01 12.06 11.95 12.04 651,330 +0.08(+0.70%)
Dec 23, 2009 11.96 12.07 11.93 11.96 2,071,132 -0.03(-0.26%)
Dec 22, 2009 11.93 12.01 11.93 11.99 914,776 +0.02(+0.19%)
Dec 21, 2009 12.00 12.10 11.92 11.97 1,583,568 +0.01(+0.10%)
Dec 18, 2009 12.03 12.07 11.87 11.95 4,403,281 -0.08(-0.69%)
Dec 17, 2009 11.95 12.12 11.88 12.04 2,781,110 +0.01(+0.05%)
Dec 16, 2009 12.11 12.19 11.95 12.03 2,640,752 -0.02(-0.17%)
Dec 15, 2009 12.28 12.28 12.04 12.05 3,662,273 -0.25(-2.01%)
Dec 14, 2009 12.18 12.31 12.17 12.30 2,736,908 +0.27(+2.22%)
Dec 11, 2009 11.90 12.06 11.84 12.03 2,524,483 +0.18(+1.52%)
Dec 10, 2009 11.84 11.94 11.77 11.85 2,266,483 +0.03(+0.22%)
Dec 09, 2009 11.78 11.89 11.69 11.83 2,520,157 +0.09(+0.73%)
Dec 08, 2009 11.68 11.90 11.64 11.74 2,877,572 -0.15(-1.23%)
Dec 07, 2009 11.75 11.96 11.72 11.89 4,316,153 +0.17(+1.44%)
Dec 04, 2009 11.52 11.75 11.52 11.72 4,129,668 +0.41(+3.60%)
Dec 03, 2009 11.37 11.56 11.28 11.31 3,413,167 -0.04(-0.35%)
Dec 02, 2009 11.27 11.49 11.25 11.35 3,467,567 +0.08(+0.71%)
Dec 01, 2009 11.47 11.54 11.23 11.27 3,468,788 -0.13(-1.13%)
Nov 30, 2009 11.04 11.44 10.94 11.40 3,208,347 +0.35(+3.19%)
Nov 27, 2009 11.13 11.24 11.04 11.05 1,333,625 -0.31(-2.73%)
Nov 25, 2009 11.31 11.42 11.27 11.36 1,373,546 +0.06(+0.51%)
Nov 24, 2009 11.46 11.46 11.19 11.30 2,892,066 -0.13(-1.13%)
Nov 23, 2009 11.48 11.60 11.35 11.43 2,781,839 +0.07(+0.66%)
Nov 20, 2009 11.27 11.40 11.21 11.35 2,229,902 +0.03(+0.23%)
Nov 19, 2009 11.44 11.47 11.26 11.33 2,850,000 -0.23(-1.99%)
Nov 18, 2009 11.50 11.60 11.42 11.56 3,483,250 +0.09(+0.75%)
Nov 17, 2009 11.75 11.83 11.46 11.47 3,635,228 -0.29(-2.46%)
Nov 16, 2009 11.56 11.89 11.56 11.76 2,816,690 +0.21(+1.79%)
Nov 13, 2009 11.55 11.56 11.42 11.55 3,203,668 +0.01(+0.10%)
Nov 12, 2009 11.69 11.76 11.51 11.54 2,381,180 -0.15(-1.30%)
Nov 11, 2009 11.58 11.73 11.48 11.69 2,373,935 +0.20(+1.70%)
Nov 10, 2009 11.50 11.60 11.38 11.50 2,697,775 -0.10(-0.89%)
Nov 09, 2009 11.28 11.62 11.23 11.60 3,778,622 +0.41(+3.69%)
Nov 06, 2009 11.36 11.44 11.13 11.19 2,365,281 -0.30(-2.65%)
Nov 05, 2009 11.17 11.50 11.10 11.49 4,310,710 +0.42(+3.78%)
Nov 04, 2009 11.30 11.44 11.06 11.07 3,012,121 -0.16(-1.40%)
Nov 03, 2009 11.04 11.25 11.02 11.23 3,244,907 +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.