Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.298 8.785 8.275 8.668 11,024,025 +0.50(+6.07%)
Mar 30, 2009 8.223 8.389 8.117 8.171 7,858,806 -0.67(-7.59%)
Mar 26, 2009 8.716 8.863 8.364 8.843 9,022,136 +0.23(+2.66%)
Mar 25, 2009 8.587 8.711 8.051 8.613 9,249,078 +0.23(+2.77%)
Mar 24, 2009 8.722 9.029 8.335 8.381 10,928,710 -0.43(-4.88%)
Mar 23, 2009 8.166 8.820 8.157 8.811 11,258,038 +1.03(+13.23%)
Mar 20, 2009 8.100 8.194 7.767 7.781 7,984,869 -0.28(-3.45%)
Mar 19, 2009 8.392 8.447 8.019 8.060 8,475,924 -0.31(-3.73%)
Mar 18, 2009 7.882 8.395 7.718 8.372 9,843,613 +0.43(+5.38%)
Mar 17, 2009 7.417 7.959 7.380 7.945 8,022,712 +0.54(+7.32%)
Mar 16, 2009 7.750 7.928 7.383 7.403 9,664,028 -0.27(-3.55%)
Mar 13, 2009 7.692 7.801 7.431 7.675 0 -0.02(-0.30%)
Mar 12, 2009 7.331 7.721 7.242 7.698 7,783,776 +0.38(+5.13%)
Mar 11, 2009 7.302 7.472 7.036 7.322 8,928,749 +0.09(+1.19%)
Mar 10, 2009 6.789 7.256 6.640 7.236 13,035,709 +0.63(+9.60%)
Mar 09, 2009 6.600 6.760 6.430 6.603 8,235,701 -0.10(-1.54%)
Mar 06, 2009 6.818 6.932 6.390 6.706 0 -0.05(-0.68%)
Mar 05, 2009 7.173 7.236 6.674 6.752 9,757,073 -0.55(-7.58%)
Mar 04, 2009 7.452 7.549 7.099 7.305 8,527,933 +0.12(+1.68%)
Mar 02, 2009 7.449 7.595 7.125 7.185 10,115,402 -0.44(-5.83%)
Feb 27, 2009 7.569 7.859 7.497 7.629 0 -0.10(-1.34%)
Feb 26, 2009 8.028 8.157 7.692 7.733 8,428,762 -0.24(-2.99%)
Feb 25, 2009 8.246 8.255 7.793 7.971 8,536,276 -0.37(-4.44%)
Feb 24, 2009 7.994 8.358 7.801 8.341 9,878,638 +0.47(+5.94%)
Feb 23, 2009 8.349 8.349 7.822 7.873 8,746,591 -0.37(-4.49%)
Feb 20, 2009 7.715 8.286 7.529 8.243 0 +0.39(+4.97%)
Feb 19, 2009 8.292 8.323 7.799 7.853 5,963,106 -0.30(-3.63%)
Feb 18, 2009 8.243 8.286 7.951 8.148 5,592,442 -0.00(-0.04%)
Feb 17, 2009 8.280 8.300 8.083 8.151 9,789,317 -0.27(-3.17%)
Feb 13, 2009 8.748 8.802 8.407 8.418 0 -0.35(-3.96%)
Feb 12, 2009 8.570 8.883 8.315 8.765 7,991,668 -0.07(-0.81%)
Feb 11, 2009 8.716 8.860 8.458 8.837 6,205,888 +0.25(+2.94%)
Feb 10, 2009 9.040 9.144 8.556 8.584 8,934,515 -0.62(-6.70%)
Feb 09, 2009 8.983 9.238 8.934 9.201 3,082,518 +0.09(+0.94%)
Feb 06, 2009 8.475 9.141 8.409 9.115 0 +0.71(+8.43%)
Feb 05, 2009 8.384 8.642 8.192 8.407 5,194,314 -0.03(-0.34%)
Feb 04, 2009 8.593 8.748 8.415 8.435 3,736,543 -0.16(-1.87%)
Feb 03, 2009 8.625 8.688 8.392 8.596 4,357,531 -0.04(-0.50%)
Feb 02, 2009 8.249 8.688 8.163 8.639 5,424,349 +0.20(+2.31%)
Jan 30, 2009 8.779 8.820 8.329 8.444 0 -0.22(-2.52%)
Jan 29, 2009 9.127 9.207 8.622 8.662 7,817,923 -0.57(-6.15%)
Jan 28, 2009 8.840 9.293 8.725 9.230 6,599,954 +0.62(+7.20%)
Jan 27, 2009 8.599 8.673 8.409 8.610 4,251,885 +0.32(+3.91%)
Jan 26, 2009 8.409 8.579 8.134 8.286 4,091,020 -0.10(-1.23%)
Jan 23, 2009 7.959 8.432 7.816 8.389 5,499,163 +0.19(+2.31%)
Jan 22, 2009 8.450 8.579 8.037 8.200 6,891,735 -0.34(-3.93%)
Jan 21, 2009 8.171 8.696 7.850 8.536 7,326,586 +0.55(+6.90%)
Jan 20, 2009 8.573 8.656 7.913 7.985 8,458,073 -0.69(-7.94%)
Jan 16, 2009 8.596 8.693 8.131 8.673 0 +0.43(+5.26%)
Jan 15, 2009 7.787 8.306 7.529 8.240 6,862,546 +0.44(+5.59%)
Jan 14, 2009 8.134 8.151 7.761 7.804 6,180,624 -0.45(-5.46%)
Jan 13, 2009 7.999 8.332 7.916 8.255 3,630,469 +0.19(+2.35%)
Jan 12, 2009 8.312 8.392 7.965 8.065 4,128,786 -0.25(-3.00%)
Jan 09, 2009 8.708 8.708 8.300 8.315 3,920,922 -0.40(-4.58%)
Jan 08, 2009 8.539 8.825 8.461 8.714 3,647,588 +0.15(+1.74%)
Jan 07, 2009 8.840 8.871 8.513 8.564 4,599,943 -0.35(-3.89%)
Jan 06, 2009 8.668 8.963 8.412 8.911 5,825,144 +0.31(+3.57%)
Jan 05, 2009 8.662 8.926 8.530 8.605 5,047,545 -0.07(-0.86%)
Jan 02, 2009 9.035 9.035 8.673 8.679 0 -0.31(-3.48%)
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.