Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.40	19.68	19.25	19.27	2,250,852	-0.24(-1.25%)
Oct 28, 2011	19.36	19.59	19.31	19.52	2,273,278	+0.08(+0.40%)
Oct 27, 2011	19.41	19.55	19.07	19.44	2,794,074	+0.61(+3.24%)
Oct 26, 2011	18.49	18.94	18.49	18.83	2,229,815	+0.32(+1.72%)
Oct 25, 2011	19.18	19.22	18.36	18.51	2,784,727	-0.60(-3.12%)
Oct 24, 2011	18.86	19.20	18.81	19.11	2,301,839	+0.26(+1.37%)
Oct 21, 2011	18.63	18.93	18.56	18.85	2,074,429	+0.36(+1.92%)
Oct 20, 2011	18.41	18.53	18.05	18.49	2,041,271	+0.14(+0.75%)
Oct 19, 2011	18.52	18.66	18.31	18.35	1,927,369	-0.17(-0.92%)
Oct 18, 2011	17.95	18.62	17.79	18.53	2,866,154	+0.69(+3.86%)
Oct 17, 2011	18.18	18.20	17.80	17.84	1,923,203	-0.49(-2.67%)
Oct 14, 2011	18.04	18.40	18.02	18.33	1,263,791	+0.45(+2.51%)
Oct 13, 2011	17.85	18.05	17.61	17.88	1,904,752	-0.14(-0.77%)
Oct 12, 2011	17.89	18.22	17.70	18.02	2,255,884	+0.33(+1.88%)
Oct 11, 2011	17.96	18.01	17.59	17.68	1,692,015	-0.39(-2.17%)
Oct 10, 2011	17.45	18.08	17.45	18.08	1,784,476	+0.86(+4.99%)
Oct 07, 2011	17.44	17.80	17.20	17.22	3,089,983	-0.08(-0.48%)
Oct 06, 2011	17.53	17.54	17.20	17.30	2,699,989	-0.03(-0.19%)
Oct 05, 2011	17.15	17.40	16.69	17.33	3,048,860	+0.18(+1.02%)
Oct 04, 2011	16.30	17.19	16.02	17.16	3,498,502	+0.69(+4.21%)

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.

Rayonier Inc REIT (NY: RYN )

Historical Prices

Free News Feed