Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.87 +0.09 (+0.30%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.80 12.27 11.69 12.14 3,366,959 +0.14(+1.17%)
Jan 30, 2008 12.14 12.50 11.96 12.00 2,194,347 -0.24(-1.97%)
Jan 29, 2008 12.39 12.45 12.19 12.24 2,583,896 -0.07(-0.56%)
Jan 28, 2008 11.89 12.37 11.60 12.30 3,706,821 +0.39(+3.27%)
Jan 25, 2008 12.12 12.35 11.81 11.91 3,296,537 -0.14(-1.19%)
Jan 24, 2008 12.22 12.27 11.73 12.06 3,690,926 -0.22(-1.75%)
Jan 23, 2008 11.09 12.27 11.02 12.27 4,375,983 +0.98(+8.66%)
Jan 22, 2008 10.91 11.44 10.14 11.30 4,349,135 +0.03(+0.28%)
Jan 21, 2008 11.30 11.64 11.11 11.26 0 +0.00(+0.00%)
Jan 18, 2008 11.30 11.64 11.11 11.26 2,903,197 +0.00(+0.02%)
Jan 17, 2008 11.63 11.72 11.20 11.26 3,452,052 -0.35(-2.99%)
Jan 16, 2008 11.61 11.83 11.51 11.61 4,167,678 -0.07(-0.64%)
Jan 15, 2008 11.80 11.91 11.65 11.68 2,594,529 -0.27(-2.25%)
Jan 14, 2008 12.14 12.20 11.67 11.95 2,426,261 -0.08(-0.64%)
Jan 11, 2008 12.21 12.49 11.97 12.03 2,967,213 -0.30(-2.44%)
Jan 10, 2008 12.07 12.56 11.86 12.33 2,848,336 +0.20(+1.63%)
Jan 09, 2008 12.10 12.19 11.49 12.13 4,095,565 -0.02(-0.14%)
Jan 08, 2008 12.71 12.99 12.15 12.15 2,434,100 -0.54(-4.25%)
Jan 07, 2008 12.66 12.95 12.53 12.69 2,821,250 +0.06(+0.50%)
Jan 04, 2008 12.93 13.00 12.63 12.63 2,985,451 -0.40(-3.10%)
Jan 03, 2008 13.36 13.41 13.02 13.03 1,945,813 -0.33(-2.47%)
Jan 02, 2008 13.47 13.58 13.25 13.36 2,112,937 -0.19(-1.38%)
Jan 01, 2008 13.55 13.65 13.40 13.55 0 +0.00(+0.00%)
Dec 31, 2007 13.55 13.65 13.40 13.55 1,241,468 +0.01(+0.04%)
Dec 28, 2007 13.61 13.70 13.43 13.54 1,317,999 -0.06(-0.42%)
Dec 27, 2007 13.90 13.92 13.53 13.60 1,585,693 -0.24(-1.74%)
Dec 26, 2007 14.07 14.10 13.66 13.84 1,464,548 -0.22(-1.57%)
Dec 24, 2007 13.74 14.07 13.73 14.06 603,995 +0.33(+2.38%)
Dec 21, 2007 13.72 13.73 13.59 13.73 2,018,780 +0.18(+1.33%)
Dec 20, 2007 13.33 13.55 13.14 13.55 1,790,050 +0.34(+2.61%)
Dec 19, 2007 13.01 13.27 12.98 13.21 1,773,810 +0.15(+1.12%)
Dec 18, 2007 12.70 13.10 12.63 13.06 2,448,419 +0.45(+3.57%)
Dec 17, 2007 12.87 12.89 12.61 12.61 1,848,671 -0.33(-2.57%)
Dec 14, 2007 13.17 13.25 12.94 12.94 1,850,903 -0.26(-2.00%)
Dec 13, 2007 13.07 13.28 12.88 13.21 1,337,106 +0.10(+0.79%)
Dec 12, 2007 13.33 13.61 12.98 13.10 1,938,043 +0.10(+0.75%)
Dec 11, 2007 13.85 13.87 13.01 13.01 2,186,786 -0.83(-6.03%)
Dec 10, 2007 13.51 13.84 13.45 13.84 1,462,264 +0.35(+2.57%)
Dec 07, 2007 13.55 13.64 13.33 13.49 2,093,854 +0.00(+0.02%)
Dec 06, 2007 13.09 13.49 12.92 13.49 1,763,163 +0.37(+2.82%)
Dec 05, 2007 13.16 13.39 12.92 13.12 2,072,184 +0.15(+1.19%)
Dec 04, 2007 13.24 13.24 12.93 12.97 1,300,054 -0.22(-1.70%)
Dec 03, 2007 13.30 13.37 13.13 13.19 1,168,664 -0.11(-0.82%)
Nov 30, 2007 13.25 13.40 13.10 13.30 2,612,973 +0.21(+1.58%)
Nov 29, 2007 13.05 13.15 12.78 13.09 1,621,312 +0.02(+0.13%)
Nov 28, 2007 12.77 13.08 12.68 13.08 2,414,857 +0.43(+3.40%)
Nov 27, 2007 12.37 12.65 12.34 12.65 3,067,636 +0.36(+2.89%)
Nov 26, 2007 12.75 12.94 12.29 12.29 2,657,847 -0.47(-3.71%)
Nov 23, 2007 12.56 12.81 12.55 12.76 703,811 +0.26(+2.06%)
Nov 21, 2007 12.67 12.69 12.35 12.51 3,129,148 -0.22(-1.73%)
Nov 20, 2007 12.96 13.25 12.56 12.73 3,317,276 -0.22(-1.66%)
Nov 19, 2007 13.24 13.25 12.94 12.94 1,988,577 -0.18(-1.40%)
Nov 16, 2007 13.32 13.32 12.92 13.12 3,133,486 -0.05(-0.39%)
Nov 15, 2007 13.33 13.33 12.96 13.18 4,291,086 -0.37(-2.71%)
Nov 14, 2007 13.70 13.84 13.53 13.54 2,554,251 -0.14(-1.01%)
Nov 13, 2007 13.25 13.68 12.96 13.68 2,441,821 +0.50(+3.79%)
Nov 12, 2007 13.33 13.50 13.18 13.18 2,623,006 -0.01(-0.11%)
Nov 09, 2007 13.15 13.35 12.90 13.20 3,895,451 +0.10(+0.74%)
Nov 08, 2007 13.08 13.25 12.89 13.10 4,055,632 +0.13(+0.97%)
Nov 07, 2007 13.27 13.36 12.97 12.97 2,342,225 -0.50(-3.74%)
Nov 06, 2007 13.13 13.49 13.03 13.48 2,685,550 +0.33(+2.53%)
Nov 05, 2007 13.19 13.30 13.01 13.14 2,239,486 -0.06(-0.43%)
Nov 02, 2007 13.61 13.66 13.07 13.20 2,918,496 -0.33(-2.42%)
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.