Skip to main content

Rayonier Inc REIT (NY: RYN )

28.94 -0.88 (-2.95%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.55 18.80 18.32 18.77 2,552,142 +0.73(+4.02%)
Nov 29, 2011 18.00 18.10 17.84 18.04 2,027,902 +0.12(+0.70%)
Nov 28, 2011 18.15 18.15 17.79 17.92 1,769,952 +0.25(+1.44%)
Nov 25, 2011 17.73 18.03 17.62 17.67 675,309 -0.06(-0.31%)
Nov 23, 2011 18.05 18.13 17.70 17.72 1,430,334 -0.47(-2.59%)
Nov 22, 2011 18.20 18.36 18.13 18.19 1,302,738 -0.08(-0.45%)
Nov 21, 2011 18.46 18.63 18.11 18.28 2,217,244 -0.47(-2.49%)
Nov 18, 2011 18.82 18.86 18.56 18.74 1,622,397 +0.09(+0.47%)
Nov 17, 2011 19.12 19.15 18.64 18.65 2,109,996 -0.47(-2.44%)
Nov 16, 2011 19.07 19.45 19.02 19.12 1,263,587 -0.14(-0.72%)
Nov 15, 2011 19.01 19.37 18.95 19.26 1,148,748 +0.20(+1.07%)
Nov 14, 2011 19.14 19.26 18.97 19.06 1,722,494 -0.25(-1.29%)
Nov 11, 2011 18.98 19.31 18.79 19.31 1,426,680 +0.53(+2.80%)
Nov 10, 2011 19.03 19.07 18.70 18.78 1,331,445 -0.03(-0.15%)
Nov 09, 2011 19.27 19.40 18.75 18.81 3,027,795 -0.82(-4.17%)
Nov 08, 2011 19.51 19.67 19.05 19.62 1,638,365 +0.24(+1.22%)
Nov 07, 2011 19.43 19.63 19.13 19.39 1,526,863 -0.02(-0.12%)
Nov 04, 2011 19.27 19.43 19.04 19.41 1,376,909 -0.01(-0.05%)
Nov 03, 2011 19.34 19.50 18.89 19.42 2,011,613 +0.38(+2.01%)
Nov 02, 2011 19.01 19.23 18.78 19.04 2,354,753 +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.