Indicators

Rayonier Inc REIT (NY: RYN )

30.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	19.94	20.11	19.91	19.97	1,564,296	+0.06(+0.30%)
May 23, 2011	19.96	20.14	19.88	19.91	1,809,866	-0.30(-1.48%)
May 20, 2011	20.24	20.36	20.05	20.21	1,353,116	-0.05(-0.22%)
May 19, 2011	20.26	20.33	20.07	20.25	1,216,649	+0.08(+0.40%)
May 18, 2011	19.93	20.21	19.82	20.17	1,223,895	+0.22(+1.11%)
May 17, 2011	19.91	19.96	19.79	19.95	2,298,424	-0.03(-0.14%)
May 16, 2011	19.96	20.23	19.88	19.98	1,466,651	-0.06(-0.29%)
May 13, 2011	20.17	20.21	20.01	20.03	1,485,925	-0.11(-0.56%)
May 12, 2011	20.03	20.27	19.88	20.14	1,439,050	+0.05(+0.24%)
May 11, 2011	20.05	20.15	19.94	20.10	1,663,720	+0.06(+0.30%)
May 10, 2011	19.90	20.11	19.87	20.04	1,176,521	+0.15(+0.76%)
May 09, 2011	19.67	19.93	19.64	19.88	1,576,737	+0.22(+1.12%)
May 06, 2011	20.00	20.04	19.58	19.66	2,045,307	-0.11(-0.58%)
May 05, 2011	19.65	19.91	19.59	19.78	2,751,979	-0.09(-0.44%)
May 04, 2011	20.02	20.06	19.78	19.87	2,369,638	-0.14(-0.71%)
May 03, 2011	19.90	20.17	19.81	20.01	2,069,375	+0.03(+0.15%)

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.