Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.580 9.789 9.184 9.580 3,266,572 -0.08(-0.86%)
Nov 26, 2008 9.316 9.732 9.063 9.663 6,485,898 +0.21(+2.25%)
Nov 25, 2008 10.31 10.31 8.977 9.451 8,713,929 -0.52(-5.23%)
Nov 24, 2008 8.843 9.973 8.481 9.973 9,532,945 +1.33(+15.36%)
Nov 21, 2008 8.372 9.089 7.761 8.645 9,089,551 +0.51(+6.31%)
Nov 20, 2008 8.326 8.977 7.758 8.131 9,373,896 -0.45(-5.25%)
Nov 19, 2008 9.109 9.299 8.389 8.582 5,481,999 -0.58(-6.29%)
Nov 18, 2008 8.702 9.253 8.587 9.158 5,306,340 +0.49(+5.62%)
Nov 17, 2008 8.745 9.106 8.607 8.670 3,289,217 -0.11(-1.24%)
Nov 14, 2008 9.565 9.651 8.699 8.779 0 -0.89(-9.20%)
Nov 13, 2008 8.633 9.697 8.392 9.669 9,580,804 +1.17(+13.81%)
Nov 12, 2008 8.556 8.705 8.470 8.496 8,037,038 -0.25(-2.89%)
Nov 11, 2008 8.421 9.006 8.240 8.748 3,385,934 +0.14(+1.60%)
Nov 10, 2008 9.221 9.554 8.567 8.610 3,924,722 -0.55(-6.01%)
Nov 07, 2008 8.487 9.178 8.338 9.161 0 +0.76(+9.08%)
Nov 06, 2008 8.800 8.800 8.332 8.398 4,165,144 -0.39(-4.47%)
Nov 05, 2008 9.038 9.281 8.711 8.791 5,468,568 -0.49(-5.25%)
Nov 04, 2008 9.350 9.362 8.980 9.279 3,679,096 +0.07(+0.81%)
Nov 03, 2008 9.454 9.562 9.121 9.204 2,071,014 -0.28(-2.99%)
Oct 31, 2008 9.020 9.551 8.834 9.488 0 +0.37(+4.09%)
Oct 30, 2008 9.161 9.181 8.722 9.115 3,624,974 +0.14(+1.57%)
Oct 29, 2008 9.175 9.347 8.751 8.975 6,595,487 -0.20(-2.16%)
Oct 28, 2008 7.971 9.175 7.624 9.172 7,695,514 +1.33(+16.93%)
Oct 27, 2008 7.655 8.295 7.655 7.844 5,447,419 -0.13(-1.65%)
Oct 24, 2008 8.163 8.432 7.796 7.976 0 -0.81(-9.27%)
Oct 23, 2008 9.127 9.258 8.097 8.791 5,661,273 -0.25(-2.79%)
Oct 22, 2008 9.789 9.789 8.774 9.043 4,697,378 -0.70(-7.18%)
Oct 21, 2008 9.783 9.947 9.715 9.743 3,385,400 -0.28(-2.78%)
Oct 20, 2008 9.683 10.02 9.448 10.02 3,654,606 +0.40(+4.21%)
Oct 17, 2008 9.551 10.14 9.284 9.617 0 -0.05(-0.50%)
Oct 16, 2008 9.032 10.03 8.802 9.666 7,096,273 +0.70(+7.81%)
Oct 15, 2008 10.07 10.74 8.891 8.966 6,270,741 -1.79(-16.64%)
Oct 14, 2008 11.84 11.85 10.18 10.76 4,887,007 -0.82(-7.11%)
Oct 13, 2008 11.65 11.65 10.92 11.58 5,689,650 +0.48(+4.32%)
Oct 10, 2008 9.181 11.10 8.820 11.10 0 +1.03(+10.22%)
Oct 09, 2008 11.37 11.52 10.07 10.07 5,016,971 -1.00(-8.99%)
Oct 08, 2008 11.17 11.47 10.61 11.07 4,524,850 -0.11(-1.00%)
Oct 07, 2008 11.75 12.03 11.11 11.18 5,304,910 -0.45(-3.87%)
Oct 06, 2008 11.76 11.83 10.96 11.63 6,476,004 -0.44(-3.61%)
Oct 03, 2008 12.77 12.97 12.05 12.06 0 -0.47(-3.78%)
Oct 02, 2008 13.06 13.16 12.45 12.54 2,754,874 -0.64(-4.85%)
Oct 01, 2008 13.44 13.51 13.04 13.18 2,266,253 -0.40(-2.98%)
Sep 30, 2008 12.80 13.75 12.76 13.58 3,342,111 +0.73(+5.67%)
Sep 29, 2008 13.65 13.65 12.65 12.85 3,657,117 -0.92(-6.68%)
Sep 26, 2008 13.39 13.77 13.14 13.77 0 +0.24(+1.76%)
Sep 25, 2008 13.21 13.58 13.12 13.53 3,059,252 +0.37(+2.81%)
Sep 24, 2008 13.05 13.29 12.80 13.16 2,051,845 +0.07(+0.57%)
Sep 23, 2008 12.73 13.29 12.63 13.09 2,305,543 +0.41(+3.26%)
Sep 22, 2008 13.75 13.91 12.67 12.68 3,601,168 -1.49(-10.51%)
Sep 19, 2008 12.89 14.21 11.96 14.17 0 +0.66(+4.86%)
Sep 18, 2008 12.98 13.55 12.62 13.51 5,941,734 +0.73(+5.70%)
Sep 17, 2008 13.16 13.42 12.68 12.78 4,034,733 -0.64(-4.75%)
Sep 16, 2008 12.44 13.46 12.44 13.42 4,979,955 +0.65(+5.12%)
Sep 15, 2008 12.83 13.22 12.42 12.76 4,398,665 -0.45(-3.39%)
Sep 12, 2008 12.79 13.21 12.75 13.21 0 +0.31(+2.38%)
Sep 11, 2008 12.49 12.94 12.44 12.90 1,822,249 +0.12(+0.94%)
Sep 10, 2008 12.85 12.86 12.52 12.78 2,495,242 +0.05(+0.41%)
Sep 09, 2008 13.17 13.25 12.60 12.73 3,718,902 -0.52(-3.92%)
Sep 08, 2008 13.06 13.27 12.89 13.25 3,902,147 +0.47(+3.66%)
Sep 05, 2008 12.60 12.80 12.40 12.78 0 +0.06(+0.47%)
Sep 04, 2008 13.16 13.24 12.71 12.72 2,495,709 -0.50(-3.80%)
Sep 03, 2008 13.12 13.23 12.95 13.23 2,607,456 +0.11(+0.88%)
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.