Skip to main content

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

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.