Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.578	9.787	9.182	9.578	3,267,258	-0.08(-0.86%)
Nov 26, 2008	9.314	9.730	9.062	9.661	6,487,260	+0.21(+2.25%)
Nov 25, 2008	10.31	10.31	8.976	9.449	8,715,758	-0.52(-5.23%)
Nov 24, 2008	8.841	9.971	8.479	9.971	9,534,946	+1.33(+15.36%)
Nov 21, 2008	8.370	9.087	7.760	8.643	9,091,459	+0.51(+6.31%)
Nov 20, 2008	8.325	8.976	7.757	8.130	9,375,864	-0.45(-5.25%)
Nov 19, 2008	9.107	9.297	8.388	8.580	5,483,149	-0.58(-6.29%)
Nov 18, 2008	8.700	9.251	8.586	9.156	5,307,454	+0.49(+5.62%)
Nov 17, 2008	8.743	9.105	8.606	8.669	3,289,908	-0.11(-1.24%)
Nov 14, 2008	9.563	9.649	8.697	8.778	0	-0.89(-9.20%)
Nov 13, 2008	8.631	9.695	8.391	9.667	9,582,816	+1.17(+13.81%)
Nov 12, 2008	8.554	8.703	8.468	8.494	8,038,726	-0.25(-2.89%)
Nov 11, 2008	8.419	9.004	8.239	8.746	3,386,644	+0.14(+1.60%)
Nov 10, 2008	9.219	9.552	8.565	8.608	3,925,546	-0.55(-6.01%)
Nov 07, 2008	8.485	9.176	8.336	9.159	0	+0.76(+9.08%)
Nov 06, 2008	8.798	8.798	8.330	8.396	4,166,018	-0.39(-4.47%)
Nov 05, 2008	9.036	9.279	8.709	8.789	5,469,717	-0.49(-5.26%)
Nov 04, 2008	9.348	9.360	8.978	9.277	3,679,868	+0.07(+0.81%)

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.