Indicators

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.76	12.81	12.56	12.56	1,255,396	-0.28(-2.17%)
Apr 27, 2007	12.89	12.91	12.80	12.84	939,695	-0.03(-0.25%)
Apr 26, 2007	12.83	12.94	12.75	12.87	1,442,524	+0.03(+0.25%)
Apr 25, 2007	12.81	12.84	12.70	12.84	1,662,166	+0.10(+0.75%)
Apr 24, 2007	12.74	12.83	12.67	12.74	2,313,150	+0.00(+0.00%)
Apr 23, 2007	12.81	12.85	12.71	12.74	1,165,554	-0.01(-0.09%)
Apr 20, 2007	12.67	12.77	12.67	12.75	1,298,168	+0.09(+0.69%)
Apr 19, 2007	12.56	12.72	12.50	12.67	1,031,213	+0.00(+0.02%)
Apr 18, 2007	12.65	12.73	12.59	12.66	1,147,595	-0.00(-0.02%)
Apr 17, 2007	12.56	12.69	12.49	12.67	1,151,394	+0.11(+0.88%)
Apr 16, 2007	12.46	12.56	12.45	12.56	553,595	+0.17(+1.38%)
Apr 13, 2007	12.32	12.42	12.26	12.38	859,919	+0.04(+0.31%)
Apr 12, 2007	12.43	12.44	12.30	12.35	923,464	-0.10(-0.81%)
Apr 11, 2007	12.53	12.58	12.38	12.45	1,193,872	-0.08(-0.65%)
Apr 10, 2007	12.51	12.59	12.50	12.53	572,589	+0.03(+0.23%)
Apr 09, 2007	12.56	12.60	12.48	12.50	729,723	-0.07(-0.55%)
Apr 05, 2007	12.66	12.69	12.57	12.57	585,367	-0.08(-0.60%)
Apr 04, 2007	12.73	12.75	12.61	12.65	1,347,553	-0.08(-0.61%)
Apr 03, 2007	12.58	12.74	12.58	12.72	1,223,918	+0.17(+1.34%)

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.