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 (%)
Nov 28, 2008 9.578 9.787 9.182 9.578 3,267,258 -0.08(-0.86%)
Nov 26, 2008 9.314 9.730 9.062 9.661 6,487,260 +0.21(+2.25%)
Nov 25, 2008 10.31 10.31 8.976 9.449 8,715,758 -0.52(-5.23%)
Nov 24, 2008 8.841 9.971 8.479 9.971 9,534,946 +1.33(+15.36%)
Nov 21, 2008 8.370 9.087 7.760 8.643 9,091,459 +0.51(+6.31%)
Nov 20, 2008 8.325 8.976 7.757 8.130 9,375,864 -0.45(-5.25%)
Nov 19, 2008 9.107 9.297 8.388 8.580 5,483,149 -0.58(-6.29%)
Nov 18, 2008 8.700 9.251 8.586 9.156 5,307,454 +0.49(+5.62%)
Nov 17, 2008 8.743 9.105 8.606 8.669 3,289,908 -0.11(-1.24%)
Nov 14, 2008 9.563 9.649 8.697 8.778 0 -0.89(-9.20%)
Nov 13, 2008 8.631 9.695 8.391 9.667 9,582,816 +1.17(+13.81%)
Nov 12, 2008 8.554 8.703 8.468 8.494 8,038,726 -0.25(-2.89%)
Nov 11, 2008 8.419 9.004 8.239 8.746 3,386,644 +0.14(+1.60%)
Nov 10, 2008 9.219 9.552 8.565 8.608 3,925,546 -0.55(-6.01%)
Nov 07, 2008 8.485 9.176 8.336 9.159 0 +0.76(+9.08%)
Nov 06, 2008 8.798 8.798 8.330 8.396 4,166,018 -0.39(-4.47%)
Nov 05, 2008 9.036 9.279 8.709 8.789 5,469,717 -0.49(-5.26%)
Nov 04, 2008 9.348 9.360 8.978 9.277 3,679,868 +0.07(+0.81%)
Nov 03, 2008 9.452 9.560 9.119 9.202 2,071,448 -0.28(-2.99%)
Oct 31, 2008 9.019 9.549 8.832 9.486 0 +0.37(+4.09%)
Oct 30, 2008 9.159 9.179 8.720 9.113 3,625,735 +0.14(+1.57%)
Oct 29, 2008 9.173 9.345 8.749 8.973 6,596,872 -0.20(-2.16%)
Oct 28, 2008 7.969 9.173 7.622 9.171 7,697,130 +1.33(+16.93%)
Oct 27, 2008 7.654 8.293 7.654 7.843 5,448,563 -0.13(-1.65%)
Oct 24, 2008 8.161 8.431 7.794 7.975 0 -0.81(-9.27%)
Oct 23, 2008 9.125 9.257 8.095 8.789 5,662,461 -0.25(-2.79%)
Oct 22, 2008 9.787 9.787 8.772 9.041 4,698,364 -0.70(-7.18%)
Oct 21, 2008 9.781 9.945 9.712 9.741 3,386,111 -0.28(-2.78%)
Oct 20, 2008 9.681 10.02 9.446 10.02 3,655,374 +0.40(+4.21%)
Oct 17, 2008 9.549 10.13 9.282 9.615 0 -0.05(-0.50%)
Oct 16, 2008 9.030 10.03 8.801 9.664 7,097,762 +0.70(+7.81%)
Oct 15, 2008 10.07 10.73 8.889 8.964 6,272,057 -1.79(-16.64%)
Oct 14, 2008 11.83 11.85 10.17 10.75 4,888,033 -0.82(-7.11%)
Oct 13, 2008 11.65 11.65 10.92 11.58 5,690,844 +0.48(+4.32%)
Oct 10, 2008 9.179 11.10 8.818 11.10 0 +1.03(+10.23%)
Oct 09, 2008 11.37 11.51 10.07 10.07 5,018,024 -1.00(-8.99%)
Oct 08, 2008 11.17 11.47 10.61 11.06 4,525,800 -0.11(-1.00%)
Oct 07, 2008 11.75 12.03 11.11 11.17 5,306,024 -0.45(-3.87%)
Oct 06, 2008 11.76 11.83 10.95 11.63 6,477,363 -0.44(-3.61%)
Oct 03, 2008 12.76 12.97 12.05 12.06 0 -0.47(-3.78%)
Oct 02, 2008 13.06 13.16 12.45 12.53 2,755,452 -0.64(-4.85%)
Oct 01, 2008 13.43 13.50 13.03 13.17 2,266,729 -0.40(-2.98%)
Sep 30, 2008 12.80 13.75 12.76 13.58 3,342,813 +0.73(+5.67%)
Sep 29, 2008 13.65 13.65 12.65 12.85 3,657,884 -0.92(-6.68%)
Sep 26, 2008 13.38 13.77 13.14 13.77 0 +0.24(+1.76%)
Sep 25, 2008 13.21 13.57 13.12 13.53 3,059,894 +0.37(+2.81%)
Sep 24, 2008 13.04 13.29 12.80 13.16 2,052,275 +0.07(+0.57%)
Sep 23, 2008 12.73 13.28 12.63 13.09 2,306,027 +0.41(+3.26%)
Sep 22, 2008 13.75 13.91 12.66 12.67 3,601,924 -1.49(-10.51%)
Sep 19, 2008 12.88 14.21 11.96 14.16 0 +0.66(+4.86%)
Sep 18, 2008 12.98 13.55 12.62 13.51 5,942,981 +0.73(+5.70%)
Sep 17, 2008 13.16 13.42 12.67 12.78 4,035,580 -0.64(-4.75%)
Sep 16, 2008 12.44 13.46 12.44 13.41 4,981,000 +0.65(+5.12%)
Sep 15, 2008 12.83 13.21 12.42 12.76 4,399,588 -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 1,822,632 +0.12(+0.94%)
Sep 10, 2008 12.84 12.85 12.52 12.78 2,495,766 +0.05(+0.41%)
Sep 09, 2008 13.16 13.25 12.59 12.73 3,719,682 -0.52(-3.92%)
Sep 08, 2008 13.06 13.27 12.89 13.25 3,902,966 +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 13.23 12.71 12.72 2,496,233 -0.50(-3.80%)
Sep 03, 2008 13.12 13.22 12.95 13.22 2,608,003 +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.