Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.03 15.19 14.96 15.10 1,699,914 -0.04(-0.29%)
Nov 29, 2010 15.30 15.30 14.94 15.15 2,748,529 -0.18(-1.20%)
Nov 26, 2010 15.32 15.43 15.27 15.33 472,171 -0.04(-0.27%)
Nov 24, 2010 15.36 15.37 15.37 15.37 1,746,568 +0.14(+0.90%)
Nov 23, 2010 15.32 15.38 15.22 15.24 1,813,245 -0.22(-1.44%)
Nov 22, 2010 15.26 15.48 15.16 15.46 1,973,745 +0.17(+1.11%)
Nov 19, 2010 15.23 15.33 15.13 15.29 1,532,775 +0.01(+0.08%)
Nov 18, 2010 15.34 15.39 15.23 15.28 1,585,828 +0.14(+0.90%)
Nov 17, 2010 14.86 15.31 14.84 15.14 2,405,036 +0.32(+2.18%)
Nov 16, 2010 15.46 15.50 14.70 14.82 4,115,298 -0.71(-4.58%)
Nov 15, 2010 15.63 15.72 15.47 15.53 2,297,292 -0.05(-0.32%)
Nov 12, 2010 15.78 15.85 15.57 15.58 2,261,758 -0.26(-1.67%)
Nov 11, 2010 16.05 16.16 15.84 15.84 2,430,724 -0.29(-1.80%)
Nov 10, 2010 15.85 16.16 15.77 16.13 1,987,795 +0.29(+1.82%)
Nov 09, 2010 16.17 16.17 15.78 15.85 1,855,438 -0.26(-1.62%)
Nov 08, 2010 15.91 16.11 15.88 16.11 1,835,171 -0.00(-0.02%)
Nov 05, 2010 15.93 16.13 15.89 16.11 2,071,125 +0.23(+1.48%)
Nov 04, 2010 15.69 15.88 15.68 15.88 2,525,710 +0.33(+2.12%)
Nov 03, 2010 15.65 15.67 15.46 15.55 1,276,861 -0.07(-0.47%)
Nov 02, 2010 15.74 15.77 15.56 15.62 1,390,364 +0.00(+0.02%)
Nov 01, 2010 15.48 15.67 15.39 15.62 2,029,418 +0.14(+0.88%)
Oct 29, 2010 15.20 15.53 15.20 15.48 2,126,474 +0.25(+1.62%)
Oct 28, 2010 15.24 15.31 15.16 15.24 2,171,506 +0.06(+0.41%)
Oct 27, 2010 15.07 15.30 15.07 15.17 2,534,885 -0.12(-0.76%)
Oct 25, 2010 15.26 15.40 15.18 15.29 1,658,419 +0.08(+0.53%)
Oct 22, 2010 15.23 15.27 15.08 15.21 1,431,110 +0.06(+0.41%)
Oct 21, 2010 15.16 15.23 15.04 15.15 1,144,834 +0.02(+0.16%)
Oct 20, 2010 14.95 15.30 14.95 15.12 1,820,670 +0.22(+1.49%)
Oct 19, 2010 15.00 15.11 14.81 14.90 2,727,635 -0.24(-1.57%)
Oct 18, 2010 14.87 15.18 14.87 15.14 1,922,018 +0.21(+1.39%)
Oct 15, 2010 14.92 15.02 14.84 14.93 4,671,032 +0.09(+0.64%)
Oct 14, 2010 14.77 14.93 14.65 14.84 2,029,566 +0.07(+0.44%)
Oct 13, 2010 14.57 14.91 14.54 14.77 3,257,033 +0.27(+1.88%)
Oct 12, 2010 14.41 14.54 14.30 14.50 3,283,949 +0.08(+0.56%)
Oct 11, 2010 14.49 14.55 14.41 14.42 2,379,543 -0.04(-0.29%)
Oct 08, 2010 14.46 14.66 14.37 14.46 2,011,960 -0.16(-1.10%)
Oct 07, 2010 14.64 14.76 14.56 14.62 3,764,054 +0.02(+0.14%)
Oct 06, 2010 14.98 15.03 14.49 14.60 3,587,012 -0.43(-2.88%)
Oct 05, 2010 14.98 15.24 14.92 15.03 3,824,376 -0.07(-0.45%)
Oct 04, 2010 14.94 15.11 14.93 15.10 1,739,608 +0.15(+1.01%)
Oct 01, 2010 14.95 15.02 14.75 14.95 2,004,589 +0.08(+0.55%)
Sep 30, 2010 14.86 15.06 14.70 14.87 27,991 +0.04(+0.27%)
Sep 29, 2010 14.87 14.92 14.76 14.83 1,305,220 -0.06(-0.40%)
Sep 28, 2010 14.84 14.92 14.67 14.89 14,754 +0.04(+0.26%)
Sep 27, 2010 15.06 15.07 14.74 14.85 1,470,113 -0.19(-1.24%)
Sep 24, 2010 14.79 15.07 14.76 15.03 1,508,385 +0.44(+3.05%)
Sep 23, 2010 14.67 14.83 14.57 14.59 1,439,853 -0.20(-1.36%)
Sep 22, 2010 14.84 15.02 14.76 14.79 1,806,488 -0.09(-0.58%)
Sep 21, 2010 14.87 15.03 14.82 14.88 1,752,154 +0.03(+0.20%)
Sep 20, 2010 14.83 15.00 14.73 14.85 3,256,274 +0.06(+0.42%)
Sep 17, 2010 14.79 14.80 14.60 14.79 2,509,658 +0.40(+2.76%)
Sep 15, 2010 14.33 14.48 14.28 14.39 1,923,083 -0.03(-0.21%)
Sep 14, 2010 14.49 14.54 14.40 14.42 1,487,538 -0.08(-0.55%)
Sep 13, 2010 14.41 14.53 14.36 14.50 2,052,966 +0.28(+1.98%)
Sep 10, 2010 14.36 14.39 14.21 14.22 1,372,228 -0.10(-0.70%)
Sep 09, 2010 14.39 14.43 14.25 14.32 2,596 +0.08(+0.54%)
Sep 08, 2010 14.19 14.33 14.17 14.24 22,141 +0.04(+0.25%)
Sep 07, 2010 14.26 14.31 14.18 14.20 2,649,973 -0.09(-0.64%)
Sep 03, 2010 14.44 14.44 14.18 14.29 2,575,241 -0.03(-0.21%)
Sep 02, 2010 14.19 14.34 14.17 14.32 29,717 +0.07(+0.52%)
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.