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

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 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 29, 2010 12.22 12.37 11.99 12.03 2,990,187 -0.11(-0.87%)
Jan 28, 2010 12.42 12.45 12.05 12.13 2,868,192 -0.28(-2.22%)
Jan 27, 2010 12.59 12.62 12.13 12.41 2,861,249 -0.21(-1.64%)
Jan 26, 2010 12.53 12.82 12.53 12.61 1,771,153 -0.05(-0.36%)
Jan 25, 2010 12.52 12.72 12.49 12.66 3,403,966 +0.24(+1.94%)
Jan 22, 2010 12.47 12.59 12.41 12.42 2,953,030 -0.03(-0.23%)
Jan 21, 2010 12.89 12.93 12.44 12.45 2,436,248 -0.40(-3.10%)
Jan 20, 2010 12.82 12.89 12.73 12.85 2,019,816 -0.08(-0.62%)
Jan 19, 2010 12.78 13.01 12.77 12.93 2,089,328 +0.17(+1.33%)
Jan 15, 2010 12.80 12.76 12.76 12.76 4,166,241 -0.05(-0.36%)
Jan 14, 2010 12.84 12.88 12.76 12.80 1,397,924 -0.11(-0.84%)
Jan 13, 2010 12.88 12.96 12.77 12.91 1,637,370 +0.09(+0.74%)
Jan 12, 2010 12.92 12.97 12.74 12.82 3,381,769 -0.19(-1.48%)
Jan 11, 2010 12.93 13.08 12.93 13.01 3,224,919 +0.12(+0.96%)
Jan 08, 2010 12.67 12.91 12.62 12.89 3,006,964 +0.16(+1.24%)
Jan 07, 2010 12.41 12.76 12.33 12.73 3,802,365 +0.26(+2.05%)
Jan 06, 2010 12.45 12.49 12.38 12.47 2,720,503 +0.01(+0.11%)
Jan 05, 2010 12.12 12.48 12.02 12.46 2,904,317 +0.32(+2.67%)
Jan 04, 2010 12.17 12.24 12.01 12.14 2,246,604 +0.05(+0.38%)
Dec 31, 2009 12.33 12.09 12.09 12.09 3,246,299 -0.21(-1.68%)
Dec 30, 2009 12.17 12.30 12.13 12.30 1,388,944 +0.07(+0.56%)
Dec 29, 2009 12.16 12.28 12.11 12.23 1,744,283 +0.11(+0.95%)
Dec 28, 2009 12.04 12.25 12.03 12.11 1,954,049 +0.07(+0.62%)
Dec 24, 2009 12.01 12.06 11.95 12.04 651,467 +0.08(+0.70%)
Dec 23, 2009 11.95 12.06 11.93 11.95 2,071,567 -0.03(-0.26%)
Dec 22, 2009 11.93 12.01 11.93 11.99 914,969 +0.02(+0.19%)
Dec 21, 2009 12.00 12.10 11.92 11.96 1,583,900 +0.01(+0.10%)
Dec 18, 2009 12.03 12.06 11.86 11.95 4,404,206 -0.08(-0.69%)
Dec 17, 2009 11.95 12.11 11.88 12.04 2,781,694 +0.01(+0.05%)
Dec 16, 2009 12.11 12.18 11.95 12.03 2,641,307 -0.02(-0.17%)
Dec 15, 2009 12.28 12.28 12.04 12.05 3,663,042 -0.25(-2.01%)
Dec 14, 2009 12.18 12.30 12.17 12.30 2,737,482 +0.27(+2.22%)
Dec 11, 2009 11.90 12.06 11.84 12.03 2,525,013 +0.18(+1.53%)
Dec 10, 2009 11.84 11.93 11.77 11.85 2,266,959 +0.03(+0.22%)
Dec 09, 2009 11.77 11.89 11.69 11.82 2,520,686 +0.09(+0.73%)
Dec 08, 2009 11.67 11.90 11.64 11.74 2,878,176 -0.15(-1.23%)
Dec 07, 2009 11.75 11.96 11.71 11.88 4,317,059 +0.17(+1.44%)
Dec 04, 2009 11.52 11.75 11.52 11.71 4,130,535 +0.41(+3.60%)
Dec 03, 2009 11.36 11.56 11.28 11.31 3,413,884 -0.04(-0.35%)
Dec 02, 2009 11.27 11.49 11.25 11.35 3,468,295 +0.08(+0.71%)
Dec 01, 2009 11.47 11.54 11.22 11.27 3,469,516 -0.13(-1.13%)
Nov 30, 2009 11.04 11.44 10.94 11.40 3,209,020 +0.35(+3.19%)
Nov 27, 2009 11.13 11.24 11.04 11.04 1,333,905 -0.31(-2.73%)
Nov 25, 2009 11.31 11.41 11.27 11.35 1,373,834 +0.06(+0.51%)
Nov 24, 2009 11.46 11.46 11.18 11.30 2,892,673 -0.13(-1.13%)
Nov 23, 2009 11.48 11.60 11.34 11.42 2,782,423 +0.07(+0.66%)
Nov 20, 2009 11.27 11.40 11.21 11.35 2,230,370 +0.03(+0.23%)
Nov 19, 2009 11.43 11.47 11.26 11.32 2,850,599 -0.23(-1.99%)
Nov 18, 2009 11.50 11.60 11.42 11.55 3,483,981 +0.09(+0.75%)
Nov 17, 2009 11.75 11.83 11.46 11.47 3,635,991 -0.29(-2.46%)
Nov 16, 2009 11.56 11.89 11.56 11.76 2,817,281 +0.21(+1.79%)
Nov 13, 2009 11.54 11.56 11.41 11.55 3,204,340 +0.01(+0.10%)
Nov 12, 2009 11.69 11.75 11.51 11.54 2,381,680 -0.15(-1.30%)
Nov 11, 2009 11.57 11.73 11.48 11.69 2,374,433 +0.20(+1.70%)
Nov 10, 2009 11.49 11.60 11.38 11.50 2,698,341 -0.10(-0.89%)
Nov 09, 2009 11.28 11.62 11.22 11.60 3,779,416 +0.41(+3.69%)
Nov 06, 2009 11.36 11.44 11.13 11.19 2,365,778 -0.30(-2.65%)
Nov 05, 2009 11.17 11.50 11.09 11.49 4,311,615 +0.42(+3.78%)
Nov 04, 2009 11.30 11.44 11.05 11.07 3,012,753 -0.16(-1.40%)
Nov 03, 2009 11.03 11.25 11.02 11.23 3,245,588 +0.07(+0.59%)
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.