Indicators

Rayonier Inc REIT (NY: RYN )

30.02 +0.48 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	18.51	18.63	18.43	18.56	1,439,224	+0.19(+1.05%)
Feb 25, 2011	18.07	18.37	17.97	18.36	1,666,129	+0.42(+2.36%)
Feb 24, 2011	18.17	18.21	17.84	17.94	1,815,963	-0.23(-1.27%)
Feb 23, 2011	18.51	18.58	18.01	18.17	2,269,659	-0.38(-2.07%)
Feb 22, 2011	18.61	18.78	18.50	18.55	1,749,319	-0.19(-1.02%)
Feb 18, 2011	18.78	18.78	18.52	18.74	1,772,661	-0.00(-0.02%)
Feb 17, 2011	18.64	18.84	18.63	18.75	1,495,750	+0.14(+0.73%)
Feb 16, 2011	18.56	18.78	18.53	18.61	1,842,534	+0.11(+0.59%)
Feb 15, 2011	18.46	18.64	18.37	18.50	1,799,725	-0.02(-0.10%)
Feb 14, 2011	18.69	18.76	18.43	18.52	1,627,131	-0.16(-0.84%)
Feb 11, 2011	18.62	18.73	18.52	18.68	1,931,898	+0.07(+0.36%)
Feb 10, 2011	18.54	18.66	18.44	18.61	1,409,176	+0.03(+0.18%)
Feb 09, 2011	18.45	18.61	18.35	18.58	2,468,355	+0.12(+0.67%)
Feb 08, 2011	18.34	18.52	18.20	18.45	1,815,950	+0.16(+0.89%)
Feb 07, 2011	18.18	18.33	18.12	18.29	1,225,952	+0.15(+0.85%)
Feb 04, 2011	18.13	18.30	17.96	18.13	1,750,205	+0.07(+0.40%)
Feb 03, 2011	18.02	18.13	17.90	18.06	1,010,469	+0.02(+0.13%)
Feb 02, 2011	17.97	18.15	17.97	18.04	1,818,604	-0.05(-0.27%)

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.