Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 12.98 13.26 12.88 13.11 2,040,350 +0.21(+1.60%)
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%)
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.