RYN: Historical Prices for RAYONIER INC REIT

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	39.96	39.97	39.00	39.39	829,500	39.39
23-Nov-09	40.03	40.44	39.56	39.84	797,900	39.84
20-Nov-09	39.29	39.74	39.08	39.58	639,600	39.58
19-Nov-09	39.87	40.00	39.27	39.49	817,500	39.49
18-Nov-09	40.10	40.46	39.83	40.29	999,100	40.29
17-Nov-09	40.97	41.24	39.96	39.99	1,042,700	39.99
16-Nov-09	40.32	41.46	40.32	41.00	807,900	41.00
13-Nov-09	40.31	40.40	39.80	40.28	918,900	40.28
12-Nov-09	40.77	40.99	40.14	40.24	683,000	40.24
11-Nov-09	40.36	40.90	40.04	40.77	680,900	40.77
10-Nov-09	40.08	40.46	39.69	40.09	773,800	40.09
9-Nov-09	39.34	40.51	39.14	40.45	1,083,800	40.45
6-Nov-09	39.60	39.89	38.82	39.01	678,500	39.01
5-Nov-09	38.94	40.10	38.69	40.07	1,236,400	40.07
4-Nov-09	39.41	39.88	38.55	38.61	864,000	38.61
3-Nov-09	38.48	39.23	38.42	39.16	930,700	39.16
2-Nov-09	38.30	39.51	37.88	38.93	937,100	38.93
30-Oct-09	39.64	39.79	38.10	38.58	1,628,200	38.58
29-Oct-09	39.99	40.06	38.85	39.77	1,562,200	39.77
28-Oct-09	42.46	42.46	39.63	39.76	1,512,700	39.76
27-Oct-09	43.53	43.83	42.57	42.90	889,800	42.90
26-Oct-09	42.74	43.92	42.64	43.15	1,216,600	43.15
23-Oct-09	43.36	43.48	42.67	42.86	679,600	42.86
22-Oct-09	41.77	43.33	41.72	43.26	768,000	43.26
21-Oct-09	42.17	42.89	41.71	41.74	1,030,400	41.74
20-Oct-09	42.02	42.76	41.60	42.46	956,300	42.46
19-Oct-09	40.96	42.20	40.89	42.07	841,100	42.07
16-Oct-09	40.98	41.27	40.75	40.89	438,900	40.89
15-Oct-09	41.62	41.77	41.04	41.39	594,400	41.39
14-Oct-09	41.85	42.02	41.27	41.90	789,100	41.90
13-Oct-09	41.49	41.53	40.93	41.20	527,100	41.20
12-Oct-09	41.56	41.67	41.24	41.57	414,300	41.57
9-Oct-09	40.72	41.52	40.63	41.48	424,800	41.48
8-Oct-09	40.78	41.26	40.58	40.92	507,600	40.92
7-Oct-09	40.47	40.76	39.88	40.41	496,400	40.41
6-Oct-09	40.81	41.31	40.24	40.53	652,100	40.53
5-Oct-09	39.70	40.36	39.35	40.29	669,100	40.29
2-Oct-09	38.93	39.98	38.83	39.31	557,500	39.31
1-Oct-09	40.78	40.92	39.44	39.52	1,023,300	39.52
30-Sep-09	41.29	41.52	40.27	40.91	2,040,000	40.91
29-Sep-09	41.65	41.81	40.93	41.13	899,300	41.13
28-Sep-09	40.16	41.52	40.07	41.48	1,013,000	41.48
25-Sep-09	40.17	40.63	39.82	39.99	539,300	39.99
24-Sep-09	41.10	41.35	40.02	40.36	1,045,800	40.36
23-Sep-09	42.09	42.26	40.75	40.79	889,300	40.79
22-Sep-09	42.27	42.27	41.80	42.06	989,100	42.06
21-Sep-09	42.46	42.46	41.46	41.73	883,900	41.73
18-Sep-09	43.53	43.72	42.64	42.74	1,024,600	42.74
17-Sep-09	43.96	45.00	43.18	43.32	950,400	43.32
16-Sep-09	43.31	44.10	43.17	44.04	922,200	44.04
15-Sep-09	43.01	43.47	42.27	43.00	810,700	43.00
14-Sep-09	41.12	42.99	41.03	42.95	757,900	42.95
11-Sep-09	41.80	42.08	41.04	41.47	702,900	41.47
10-Sep-09	41.58	41.84	41.07	41.83	648,500	41.83
9-Sep-09	41.24	41.99	41.10	41.73	611,400	41.73
8-Sep-09	41.47	41.56	40.83	41.55	1,309,500	41.55
8-Sep-09	$ 0.50 Dividend
4-Sep-09	40.74	41.38	40.11	41.28	838,000	40.78
3-Sep-09	40.72	40.86	39.91	40.74	1,017,100	40.25
2-Sep-09	40.92	41.10	40.23	40.26	830,900	39.77
1-Sep-09	42.62	42.87	40.97	41.03	1,586,000	40.53
31-Aug-09	42.53	43.16	42.38	42.95	1,062,700	42.43
28-Aug-09	42.71	43.12	42.52	42.88	853,700	42.36
27-Aug-09	42.02	42.89	41.54	42.66	932,700	42.14
26-Aug-09	41.67	42.13	41.46	42.02	841,400	41.51
25-Aug-09	41.58	42.31	41.46	41.91	787,100	41.40
24-Aug-09	41.68	42.00	41.32	41.41	717,000	40.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions