Indicators

Rayonier Inc REIT (NY: RYN )

31.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.792	10.01	9.388	9.792	3,195,691	-0.09(-0.86%)
Nov 26, 2008	9.522	9.948	9.264	9.877	6,345,162	+0.22(+2.25%)
Nov 25, 2008	10.54	10.54	9.177	9.660	8,524,846	-0.53(-5.23%)
Nov 24, 2008	9.039	10.19	8.669	10.19	9,326,090	+1.36(+15.36%)
Nov 21, 2008	8.558	9.291	7.933	8.836	8,892,318	+0.52(+6.31%)
Nov 20, 2008	8.511	9.177	7.931	8.312	9,170,493	-0.46(-5.25%)
Nov 19, 2008	9.311	9.505	8.575	8.772	5,363,045	-0.59(-6.30%)
Nov 18, 2008	8.895	9.458	8.778	9.361	5,191,198	+0.50(+5.62%)
Nov 17, 2008	8.939	9.308	8.798	8.863	3,217,845	-0.11(-1.24%)
Nov 14, 2008	9.778	9.865	8.892	8.974	0	-0.91(-9.20%)
Nov 13, 2008	8.825	9.912	8.578	9.883	9,372,912	+1.20(+13.81%)
Nov 12, 2008	8.746	8.898	8.658	8.684	7,862,643	-0.26(-2.89%)
Nov 11, 2008	8.608	9.206	8.423	8.942	3,312,463	+0.14(+1.60%)
Nov 10, 2008	9.426	9.766	8.757	8.801	3,839,560	-0.56(-6.01%)
Nov 07, 2008	8.675	9.382	8.523	9.364	0	+0.78(+9.08%)
Nov 06, 2008	8.995	8.995	8.517	8.584	4,074,765	-0.40(-4.47%)
Nov 05, 2008	9.238	9.487	8.904	8.986	5,349,907	-0.50(-5.25%)
Nov 04, 2008	9.558	9.569	9.179	9.484	3,599,263	+0.08(+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.