Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.23	13.77	13.22	13.61	4,530,404	+0.52(+3.94%)
May 29, 2008	12.75	13.12	12.73	13.10	1,640,336	+0.30(+2.31%)
May 28, 2008	12.73	12.84	12.53	12.80	1,345,591	+0.11(+0.90%)
May 27, 2008	12.58	12.81	12.52	12.69	925,557	+0.17(+1.33%)
May 26, 2008	12.61	12.64	12.48	12.52	0	+0.00(+0.00%)
May 23, 2008	12.61	12.64	12.48	12.52	1,267,475	-0.11(-0.86%)
May 22, 2008	12.45	12.69	12.45	12.63	1,222,376	+0.11(+0.92%)
May 21, 2008	12.66	12.79	12.51	12.51	1,490,516	-0.18(-1.45%)
May 20, 2008	12.77	12.81	12.63	12.70	1,666,621	-0.09(-0.72%)
May 19, 2008	12.79	12.94	12.73	12.79	844,411	+0.00(+0.00%)
May 16, 2008	12.69	12.86	12.64	12.79	1,440,281	+0.01(+0.11%)
May 15, 2008	12.78	12.78	12.54	12.77	1,541,576	+0.00(+0.00%)
May 14, 2008	12.75	12.87	12.72	12.77	1,123,076	+0.12(+0.97%)
May 13, 2008	12.73	12.73	12.49	12.65	1,991,901	-0.07(-0.56%)
May 12, 2008	12.39	12.72	12.39	12.72	1,496,990	+0.34(+2.71%)
May 09, 2008	12.30	12.52	12.27	12.39	1,662,388	-0.02(-0.16%)
May 08, 2008	12.42	12.50	12.33	12.41	1,535,562	+0.09(+0.70%)
May 07, 2008	12.65	12.68	12.32	12.32	1,645,625	-0.29(-2.30%)
May 06, 2008	12.47	12.61	12.36	12.61	1,933,233	+0.12(+0.99%)
May 05, 2008	12.36	12.52	12.28	12.49	2,086,302	+0.15(+1.26%)
May 02, 2008	12.60	12.60	12.30	12.33	1,347,491	-0.15(-1.24%)

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