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 30, 2007 13.26 13.41 13.11 13.30 2,612,424 +0.21(+1.58%)
Nov 29, 2007 13.05 13.15 12.79 13.10 1,620,971 +0.02(+0.13%)
Nov 28, 2007 12.77 13.08 12.69 13.08 2,414,351 +0.43(+3.40%)
Nov 27, 2007 12.37 12.65 12.34 12.65 3,066,992 +0.36(+2.89%)
Nov 26, 2007 12.75 12.94 12.29 12.29 2,657,289 -0.47(-3.71%)
Nov 23, 2007 12.56 12.81 12.55 12.77 703,663 +0.26(+2.06%)
Nov 21, 2007 12.67 12.70 12.36 12.51 3,128,491 -0.22(-1.74%)
Nov 20, 2007 12.97 13.25 12.56 12.73 3,316,579 -0.22(-1.66%)
Nov 19, 2007 13.24 13.26 12.94 12.94 1,988,160 -0.18(-1.40%)
Nov 16, 2007 13.32 13.32 12.92 13.13 3,132,828 -0.05(-0.39%)
Nov 15, 2007 13.34 13.34 12.97 13.18 4,290,185 -0.37(-2.71%)
Nov 14, 2007 13.70 13.85 13.53 13.55 2,553,714 -0.14(-1.01%)
Nov 13, 2007 13.25 13.69 12.97 13.68 2,441,308 +0.50(+3.79%)
Nov 12, 2007 13.33 13.50 13.19 13.19 2,622,455 -0.01(-0.11%)
Nov 09, 2007 13.16 13.35 12.91 13.20 3,894,633 +0.10(+0.74%)
Nov 08, 2007 13.09 13.25 12.89 13.10 4,054,781 +0.13(+0.97%)
Nov 07, 2007 13.27 13.36 12.98 12.98 2,341,733 -0.50(-3.74%)
Nov 06, 2007 13.14 13.49 13.03 13.48 2,684,986 +0.33(+2.53%)
Nov 05, 2007 13.19 13.31 13.02 13.15 2,239,016 -0.06(-0.43%)
Nov 02, 2007 13.61 13.66 13.07 13.21 2,917,883 -0.33(-2.42%)
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.