Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.93	21.12	20.82	20.82	1,459,386	-0.11(-0.51%)
Dec 29, 2011	20.72	20.95	20.66	20.93	1,717,772	+0.32(+1.54%)
Dec 28, 2011	20.76	20.80	20.57	20.61	1,774,262	-0.12(-0.56%)
Dec 27, 2011	20.53	20.86	20.44	20.73	1,022,778	+0.20(+0.98%)
Dec 23, 2011	20.33	20.58	20.25	20.53	1,670,188	+0.43(+2.14%)
Dec 21, 2011	19.78	20.12	19.75	20.10	1,805,856	+0.33(+1.68%)
Dec 20, 2011	19.57	19.78	19.52	19.77	1,816,634	+0.48(+2.47%)
Dec 19, 2011	19.59	19.59	19.27	19.29	1,514,215	-0.21(-1.05%)
Dec 16, 2011	19.27	19.58	19.27	19.50	3,215,474	+0.35(+1.80%)
Dec 15, 2011	18.88	19.23	18.86	19.15	2,383,901	+0.39(+2.09%)
Dec 14, 2011	18.75	18.94	18.69	18.76	2,479,035	-0.05(-0.25%)
Dec 13, 2011	19.19	19.25	18.75	18.81	2,356,121	-0.25(-1.33%)
Dec 12, 2011	19.02	19.11	18.82	19.06	1,614,177	-0.11(-0.58%)
Dec 09, 2011	18.88	19.24	18.88	19.17	1,082,081	+0.33(+1.74%)
Dec 08, 2011	19.19	19.21	18.80	18.84	1,491,297	-0.47(-2.42%)
Dec 07, 2011	19.14	19.34	18.99	19.31	1,685,954	-0.02(-0.10%)
Dec 06, 2011	19.03	19.51	18.89	19.33	2,454,324	+0.35(+1.82%)
Dec 05, 2011	19.00	19.09	18.79	18.98	1,635,062	+0.20(+1.08%)
Dec 02, 2011	18.77	18.93	18.66	18.78	1,447,538	+0.24(+1.27%)

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