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 13.25 13.40 13.10 13.30 2,612,973 +0.21(+1.58%)
Nov 29, 2007 13.05 13.15 12.78 13.09 1,621,312 +0.02(+0.13%)
Nov 28, 2007 12.77 13.08 12.68 13.08 2,414,857 +0.43(+3.40%)
Nov 27, 2007 12.37 12.65 12.34 12.65 3,067,636 +0.36(+2.89%)
Nov 26, 2007 12.75 12.94 12.29 12.29 2,657,847 -0.47(-3.71%)
Nov 23, 2007 12.56 12.81 12.55 12.76 703,811 +0.26(+2.06%)
Nov 21, 2007 12.67 12.69 12.35 12.51 3,129,148 -0.22(-1.73%)
Nov 20, 2007 12.96 13.25 12.56 12.73 3,317,276 -0.22(-1.66%)
Nov 19, 2007 13.24 13.25 12.94 12.94 1,988,577 -0.18(-1.40%)
Nov 16, 2007 13.32 13.32 12.92 13.12 3,133,486 -0.05(-0.39%)
Nov 15, 2007 13.33 13.33 12.96 13.18 4,291,086 -0.37(-2.71%)
Nov 14, 2007 13.70 13.84 13.53 13.54 2,554,251 -0.14(-1.01%)
Nov 13, 2007 13.25 13.68 12.96 13.68 2,441,821 +0.50(+3.79%)
Nov 12, 2007 13.33 13.50 13.18 13.18 2,623,006 -0.01(-0.11%)
Nov 09, 2007 13.15 13.35 12.90 13.20 3,895,451 +0.10(+0.74%)
Nov 08, 2007 13.08 13.25 12.89 13.10 4,055,632 +0.13(+0.97%)
Nov 07, 2007 13.27 13.36 12.97 12.97 2,342,225 -0.50(-3.74%)
Nov 06, 2007 13.13 13.49 13.03 13.48 2,685,550 +0.33(+2.53%)
Nov 05, 2007 13.19 13.30 13.01 13.14 2,239,486 -0.06(-0.43%)
Nov 02, 2007 13.61 13.66 13.07 13.20 2,918,496 -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.