Indicators

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.04	11.44	10.94	11.40	3,208,347	+0.35(+3.19%)
Nov 27, 2009	11.13	11.24	11.04	11.05	1,333,625	-0.31(-2.73%)
Nov 25, 2009	11.31	11.42	11.27	11.36	1,373,546	+0.06(+0.51%)
Nov 24, 2009	11.46	11.46	11.19	11.30	2,892,066	-0.13(-1.13%)
Nov 23, 2009	11.48	11.60	11.35	11.43	2,781,839	+0.07(+0.66%)
Nov 20, 2009	11.27	11.40	11.21	11.35	2,229,902	+0.03(+0.23%)
Nov 19, 2009	11.44	11.47	11.26	11.33	2,850,000	-0.23(-1.99%)
Nov 18, 2009	11.50	11.60	11.42	11.56	3,483,250	+0.09(+0.75%)
Nov 17, 2009	11.75	11.83	11.46	11.47	3,635,228	-0.29(-2.46%)
Nov 16, 2009	11.56	11.89	11.56	11.76	2,816,690	+0.21(+1.79%)
Nov 13, 2009	11.55	11.56	11.42	11.55	3,203,668	+0.01(+0.10%)
Nov 12, 2009	11.69	11.76	11.51	11.54	2,381,180	-0.15(-1.30%)
Nov 11, 2009	11.58	11.73	11.48	11.69	2,373,935	+0.20(+1.70%)
Nov 10, 2009	11.50	11.60	11.38	11.50	2,697,775	-0.10(-0.89%)
Nov 09, 2009	11.28	11.62	11.23	11.60	3,778,622	+0.41(+3.69%)
Nov 06, 2009	11.36	11.44	11.13	11.19	2,365,281	-0.30(-2.65%)
Nov 05, 2009	11.17	11.50	11.10	11.49	4,310,710	+0.42(+3.78%)
Nov 04, 2009	11.30	11.44	11.06	11.07	3,012,121	-0.16(-1.40%)
Nov 03, 2009	11.04	11.25	11.02	11.23	3,244,907	+0.07(+0.59%)

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.