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 (%)
Aug 29, 2008 13.05 13.10 12.82 12.90 0 -0.22(-1.70%)
Aug 28, 2008 12.71 13.13 12.70 13.13 3,364,631 +0.54(+4.28%)
Aug 27, 2008 12.26 12.62 12.26 12.59 1,461,023 +0.17(+1.39%)
Aug 26, 2008 12.26 12.42 12.20 12.42 1,529,756 +0.22(+1.79%)
Aug 25, 2008 12.52 12.52 12.17 12.20 3,085,631 -0.40(-3.19%)
Aug 22, 2008 12.62 12.65 12.35 12.60 0 +0.24(+1.93%)
Aug 21, 2008 12.07 12.54 12.06 12.36 2,476,983 -0.02(-0.14%)
Aug 20, 2008 12.45 12.58 12.16 12.38 3,105,626 -0.01(-0.05%)
Aug 19, 2008 12.70 12.78 12.24 12.38 3,448,841 -0.40(-3.16%)
Aug 18, 2008 13.05 13.19 12.73 12.79 2,279,690 -0.25(-1.91%)
Aug 15, 2008 13.37 13.40 12.86 13.04 0 -0.08(-0.63%)
Aug 14, 2008 12.81 13.29 12.81 13.12 1,696,577 +0.08(+0.59%)
Aug 13, 2008 12.90 13.46 12.88 13.04 1,678,792 -0.10(-0.74%)
Aug 12, 2008 13.44 13.48 13.03 13.14 4,391,169 -0.34(-2.51%)
Aug 11, 2008 13.39 13.67 13.33 13.48 2,249,911 -0.01(-0.11%)
Aug 08, 2008 12.99 13.56 12.95 13.49 2,787,410 +0.56(+4.32%)
Aug 07, 2008 13.34 13.38 12.87 12.94 2,125,118 -0.52(-3.84%)
Aug 06, 2008 13.58 13.59 13.36 13.45 2,427,707 -0.14(-1.05%)
Aug 05, 2008 13.34 13.62 13.23 13.60 3,065,329 +0.42(+3.18%)
Aug 04, 2008 13.34 13.34 13.04 13.18 2,353,242 -0.16(-1.20%)
Aug 01, 2008 13.39 13.50 13.19 13.34 2,747,611 -0.06(-0.47%)
Jul 31, 2008 13.59 13.61 13.25 13.40 2,193,959 -0.16(-1.18%)
Jul 30, 2008 13.54 13.74 13.19 13.56 3,401,968 -0.03(-0.25%)
Jul 29, 2008 13.60 13.76 13.01 13.60 3,773,128 +0.66(+5.12%)
Jul 28, 2008 13.08 13.39 12.93 12.93 2,573,567 -0.22(-1.70%)
Jul 25, 2008 13.21 13.55 12.89 13.16 3,808,268 +0.11(+0.88%)
Jul 24, 2008 13.52 13.53 13.02 13.04 4,301,321 -0.54(-3.97%)
Jul 23, 2008 13.54 13.77 13.19 13.58 3,723,340 +0.03(+0.21%)
Jul 22, 2008 13.34 13.55 13.12 13.55 5,811,320 +0.29(+2.18%)
Jul 21, 2008 13.40 13.40 13.12 13.26 2,189,089 -0.07(-0.56%)
Jul 18, 2008 13.08 13.34 13.06 13.34 4,195,222 +0.20(+1.55%)
Jul 17, 2008 12.84 13.19 12.51 13.13 4,710,965 +0.40(+3.11%)
Jul 16, 2008 11.80 12.86 11.71 12.74 3,214,814 +0.89(+7.50%)
Jul 15, 2008 11.83 12.25 11.69 11.85 2,624,634 -0.14(-1.15%)
Jul 14, 2008 12.29 12.42 11.89 11.99 2,613,209 -0.21(-1.69%)
Jul 11, 2008 11.73 12.42 11.73 12.19 2,581,478 +0.20(+1.65%)
Jul 10, 2008 11.77 12.16 11.64 11.99 2,265,932 +0.22(+1.90%)
Jul 09, 2008 12.73 12.73 11.70 11.77 2,618,177 -0.89(-7.00%)
Jul 08, 2008 11.85 12.66 11.73 12.66 3,998,508 +0.75(+6.34%)
Jul 07, 2008 12.09 12.26 11.79 11.90 2,094,398 -0.15(-1.24%)
Jul 04, 2008 12.11 12.34 11.98 12.05 1,099,134 +0.00(+0.00%)
Jul 03, 2008 12.11 12.34 11.98 12.05 1,099,134 -0.01(-0.09%)
Jul 02, 2008 12.42 12.52 12.06 12.06 2,033,150 -0.34(-2.71%)
Jul 01, 2008 12.04 12.45 11.94 12.40 2,398,236 +0.22(+1.81%)
Jun 30, 2008 12.13 12.41 12.05 12.18 1,445,204 +0.02(+0.17%)
Jun 27, 2008 12.30 12.35 12.13 12.16 2,451,203 -0.17(-1.35%)
Jun 26, 2008 12.51 12.59 12.32 12.32 1,700,785 -0.41(-3.24%)
Jun 25, 2008 12.68 12.90 12.58 12.74 2,063,511 +0.05(+0.43%)
Jun 24, 2008 12.62 12.91 12.57 12.68 1,197,664 +0.04(+0.32%)
Jun 23, 2008 12.87 13.03 12.64 12.64 1,330,602 -0.19(-1.48%)
Jun 20, 2008 13.00 13.04 12.78 12.83 2,341,935 -0.29(-2.23%)
Jun 19, 2008 12.83 13.15 12.83 13.12 1,169,468 +0.26(+2.03%)
Jun 18, 2008 12.91 13.08 12.79 12.86 1,791,449 -0.07(-0.51%)
Jun 17, 2008 13.38 13.41 12.92 12.93 2,396,475 -0.41(-3.10%)
Jun 16, 2008 13.24 13.34 13.07 13.34 1,451,613 +0.09(+0.71%)
Jun 13, 2008 13.10 13.25 12.95 13.25 1,521,807 +0.19(+1.47%)
Jun 12, 2008 12.91 13.32 12.91 13.06 1,606,223 +0.01(+0.07%)
Jun 11, 2008 13.18 13.22 13.02 13.05 1,834,382 -0.12(-0.94%)
Jun 10, 2008 13.04 13.18 12.76 13.17 2,221,371 +0.10(+0.75%)
Jun 09, 2008 13.36 13.39 13.03 13.07 1,967,627 -0.21(-1.60%)
Jun 06, 2008 13.62 13.62 13.25 13.29 2,319,346 -0.40(-2.93%)
Jun 05, 2008 13.45 13.69 13.35 13.69 2,199,653 +0.15(+1.12%)
Jun 04, 2008 13.34 13.62 13.30 13.53 1,620,616 +0.17(+1.29%)
Jun 03, 2008 13.43 13.43 13.16 13.36 2,141,668 +0.02(+0.15%)
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.