Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.50	21.66	21.41	21.54	1,642,059	-0.08(-0.35%)
Apr 27, 2012	21.61	21.67	21.51	21.62	2,516,227	+0.09(+0.44%)
Apr 26, 2012	21.43	21.55	21.34	21.52	1,558,969	+0.10(+0.47%)
Apr 25, 2012	21.26	21.45	21.22	21.42	2,592,061	+0.29(+1.35%)
Apr 24, 2012	20.83	21.15	20.78	21.14	1,880,584	+0.23(+1.11%)
Apr 23, 2012	20.83	20.99	20.78	20.91	2,841,067	-0.05(-0.25%)
Apr 20, 2012	20.80	21.06	20.79	20.96	1,222,760	+0.19(+0.89%)
Apr 19, 2012	20.73	20.93	20.64	20.77	1,543,070	+0.07(+0.34%)
Apr 18, 2012	20.71	20.82	20.64	20.70	881,009	-0.10(-0.48%)
Apr 17, 2012	20.83	20.95	20.69	20.80	1,399,738	+0.09(+0.44%)
Apr 16, 2012	20.56	20.78	20.48	20.71	1,893,576	+0.28(+1.37%)
Apr 13, 2012	20.65	20.73	20.43	20.43	1,460,114	-0.26(-1.26%)
Apr 12, 2012	20.56	20.70	20.49	20.69	1,273,893	+0.18(+0.88%)
Apr 11, 2012	20.45	20.53	20.28	20.51	1,147,891	+0.22(+1.10%)
Apr 10, 2012	20.67	20.69	20.29	20.29	1,863,488	-0.42(-2.02%)
Apr 09, 2012	20.39	20.79	20.34	20.71	1,627,612	+0.10(+0.48%)
Apr 05, 2012	20.73	20.81	20.59	20.61	963,676	-0.19(-0.89%)
Apr 04, 2012	20.88	20.93	20.70	20.79	1,020,810	-0.25(-1.17%)
Apr 03, 2012	21.07	21.14	20.88	21.04	1,650,236	+0.01(+0.05%)

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.