Skip to main content

Rayonier Inc REIT (NY: RYN )

30.07 +0.07 (+0.25%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.55 18.80 18.33 18.77 2,551,606 +0.73(+4.02%)
Nov 29, 2011 18.01 18.10 17.85 18.05 2,027,476 +0.12(+0.70%)
Nov 28, 2011 18.15 18.15 17.79 17.92 1,769,580 +0.25(+1.44%)
Nov 25, 2011 17.73 18.03 17.63 17.67 675,167 -0.06(-0.31%)
Nov 23, 2011 18.06 18.13 17.70 17.73 1,430,034 -0.47(-2.59%)
Nov 22, 2011 18.20 18.37 18.14 18.20 1,302,464 -0.08(-0.46%)
Nov 21, 2011 18.46 18.64 18.11 18.28 2,216,779 -0.47(-2.49%)
Nov 18, 2011 18.82 18.86 18.56 18.75 1,622,056 +0.09(+0.47%)
Nov 17, 2011 19.13 19.15 18.64 18.66 2,109,553 -0.47(-2.44%)
Nov 16, 2011 19.07 19.45 19.02 19.13 1,263,322 -0.14(-0.72%)
Nov 15, 2011 19.02 19.37 18.95 19.26 1,148,507 +0.20(+1.07%)
Nov 14, 2011 19.14 19.26 18.98 19.06 1,722,132 -0.25(-1.29%)
Nov 11, 2011 18.99 19.31 18.80 19.31 1,426,380 +0.53(+2.80%)
Nov 10, 2011 19.04 19.07 18.70 18.78 1,331,166 -0.03(-0.15%)
Nov 09, 2011 19.27 19.40 18.75 18.81 3,027,160 -0.82(-4.17%)
Nov 08, 2011 19.51 19.67 19.06 19.63 1,638,021 +0.24(+1.21%)
Nov 07, 2011 19.43 19.63 19.13 19.39 1,526,543 -0.02(-0.12%)
Nov 04, 2011 19.27 19.43 19.04 19.42 1,376,620 -0.01(-0.05%)
Nov 03, 2011 19.34 19.51 18.89 19.43 2,011,191 +0.38(+2.01%)
Nov 02, 2011 19.01 19.23 18.79 19.04 2,354,259 +0.35(+1.88%)
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.