Financial News

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.36 11.56 11.06 11.18 6,909,886 -0.08(-0.67%)
Apr 29, 2009 11.02 11.30 11.02 11.26 9,274,969 +0.33(+3.05%)
Apr 28, 2009 10.69 11.15 10.60 10.92 6,288,106 +0.20(+1.84%)
Apr 27, 2009 11.13 11.30 10.57 10.73 9,519,431 -0.55(-4.85%)
Apr 24, 2009 10.92 11.41 10.66 11.27 11,337,458 +0.47(+4.34%)
Apr 23, 2009 10.36 10.81 10.15 10.80 8,467,435 +0.46(+4.48%)
Apr 22, 2009 10.40 10.78 10.14 10.34 11,708,828 -0.16(-1.54%)
Apr 21, 2009 9.687 10.62 9.522 10.50 11,895,522 +0.70(+7.18%)
Apr 20, 2009 10.24 10.45 9.753 9.800 10,116,544 -0.91(-8.46%)
Apr 17, 2009 10.86 10.87 10.47 10.71 7,692,740 -0.13(-1.18%)
Apr 16, 2009 10.55 11.13 10.19 10.83 8,966,255 +0.38(+3.60%)
Apr 15, 2009 9.716 10.49 9.458 10.46 9,687,175 +0.70(+7.21%)
Apr 14, 2009 10.42 10.42 9.730 9.753 11,080,962 -0.76(-7.24%)
Apr 13, 2009 10.25 10.64 10.10 10.51 7,052,594 +0.10(+0.92%)
Apr 09, 2009 9.626 10.43 9.516 10.42 10,916,983 +1.04(+11.05%)
Apr 08, 2009 9.273 9.461 9.174 9.383 7,082,545 +0.27(+2.95%)
Apr 07, 2009 9.681 9.681 9.111 9.114 8,833,402 -0.65(-6.70%)
Apr 06, 2009 9.252 9.860 8.986 9.768 9,505,313 +0.39(+4.17%)
Apr 03, 2009 9.076 9.435 8.836 9.377 10,273,283 +0.26(+2.86%)
Apr 02, 2009 8.989 9.186 8.757 9.116 11,144,385 +0.37(+4.24%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback