Indicators

Rayonier Inc REIT (NY: RYN )

29.15 -0.67 (-2.25%)

Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 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	19.96	1,564,624	+0.06(+0.30%)
May 23, 2011	19.96	20.14	19.87	19.90	1,810,246	-0.30(-1.48%)
May 20, 2011	20.23	20.35	20.05	20.20	1,353,400	-0.05(-0.22%)
May 19, 2011	20.26	20.32	20.06	20.25	1,216,905	+0.08(+0.41%)
May 18, 2011	19.92	20.20	19.82	20.16	1,224,152	+0.22(+1.11%)
May 17, 2011	19.90	19.96	19.79	19.94	2,298,906	-0.03(-0.14%)
May 16, 2011	19.96	20.22	19.88	19.97	1,466,959	-0.06(-0.29%)
May 13, 2011	20.16	20.20	20.00	20.03	1,486,237	-0.11(-0.56%)
May 12, 2011	20.03	20.26	19.88	20.14	1,439,352	+0.05(+0.24%)
May 11, 2011	20.05	20.15	19.93	20.09	1,664,069	+0.06(+0.30%)
May 10, 2011	19.90	20.11	19.86	20.03	1,176,768	+0.15(+0.76%)
May 09, 2011	19.67	19.92	19.63	19.88	1,577,068	+0.22(+1.12%)
May 06, 2011	20.00	20.03	19.58	19.66	2,045,736	-0.11(-0.58%)
May 05, 2011	19.65	19.91	19.58	19.77	2,752,557	-0.09(-0.44%)
May 04, 2011	20.02	20.06	19.77	19.86	2,370,136	-0.14(-0.71%)
May 03, 2011	19.90	20.16	19.81	20.00	2,069,810	+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.