Rayonier Inc REIT (NY: RYN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.760	6.789	6.690	6.690	2,173,441	-0.05(-0.68%)
May 27, 2005	6.592	6.755	6.588	6.736	2,640,561	+0.11(+1.69%)
May 26, 2005	6.780	6.811	6.565	6.623	2,589,821	-0.13(-1.94%)
May 25, 2005	6.757	6.780	6.710	6.755	1,333,880	-0.00(-0.02%)
May 24, 2005	6.803	6.803	6.685	6.756	1,376,251	-0.05(-0.69%)
May 23, 2005	6.878	6.919	6.779	6.803	1,797,339	-0.08(-1.09%)
May 20, 2005	6.748	6.878	6.697	6.878	1,802,570	+0.14(+2.02%)
May 19, 2005	6.742	6.780	6.691	6.742	1,631,519	+0.00(+0.00%)
May 18, 2005	6.666	6.753	6.659	6.742	2,271,782	+0.17(+2.60%)
May 17, 2005	6.477	6.608	6.474	6.571	2,010,236	+0.09(+1.46%)
May 16, 2005	6.385	6.485	6.385	6.477	1,883,125	+0.11(+1.68%)
May 13, 2005	6.436	6.462	6.321	6.370	1,478,253	-0.08(-1.26%)
May 12, 2005	6.506	6.532	6.446	6.451	1,692,721	-0.05(-0.80%)
May 11, 2005	6.391	6.513	6.391	6.504	1,766,476	+0.13(+2.02%)
May 10, 2005	6.411	6.451	6.372	6.375	1,015,318	-0.05(-0.73%)
May 09, 2005	6.374	6.423	6.370	6.422	1,452,622	+0.03(+0.50%)
May 06, 2005	6.404	6.423	6.334	6.390	1,304,064	-0.00(-0.06%)
May 05, 2005	6.353	6.411	6.341	6.394	830,667	-0.00(-0.06%)
May 04, 2005	6.328	6.398	6.315	6.398	1,056,642	+0.06(+1.01%)
May 03, 2005	6.372	6.394	6.318	6.334	858,391	-0.06(-0.90%)
May 02, 2005	6.406	6.411	6.309	6.391	1,096,397	-0.01(-0.22%)
Apr 29, 2005	6.328	6.406	6.256	6.406	1,402,405	+0.11(+1.68%)
Apr 28, 2005	6.328	6.365	6.291	6.300	1,907,711	-0.02(-0.30%)
Apr 27, 2005	6.240	6.325	6.193	6.319	1,460,468	+0.08(+1.25%)
Apr 26, 2005	6.239	6.338	6.226	6.241	1,450,007	-0.02(-0.37%)
Apr 25, 2005	6.255	6.297	6.225	6.264	1,679,643	+0.01(+0.20%)
Apr 22, 2005	6.226	6.254	6.170	6.251	1,419,144	+0.02(+0.29%)
Apr 21, 2005	6.293	6.314	6.222	6.233	1,284,710	-0.04(-0.61%)
Apr 20, 2005	6.309	6.309	6.246	6.272	932,147	-0.04(-0.59%)
Apr 19, 2005	6.309	6.348	6.283	6.309	881,407	+0.01(+0.10%)
Apr 18, 2005	6.227	6.320	6.188	6.302	1,288,372	+0.06(+0.98%)
Apr 15, 2005	6.259	6.319	6.182	6.241	2,386,339	-0.05(-0.73%)
Apr 14, 2005	6.404	6.423	6.258	6.287	1,886,264	-0.10(-1.63%)
Apr 13, 2005	6.437	6.479	6.375	6.391	1,637,796	-0.03(-0.54%)
Apr 12, 2005	6.347	6.442	6.310	6.426	1,235,539	+0.03(+0.52%)
Apr 11, 2005	6.372	6.393	6.343	6.393	1,086,459	+0.03(+0.52%)
Apr 08, 2005	6.402	6.403	6.342	6.360	859,960	-0.04(-0.60%)
Apr 07, 2005	6.338	6.398	6.329	6.398	675,309	+0.06(+1.03%)
Apr 06, 2005	6.324	6.372	6.297	6.333	975,563	+0.02(+0.32%)
Apr 05, 2005	6.319	6.372	6.295	6.312	837,467	-0.01(-0.18%)
Apr 04, 2005	6.328	6.332	6.237	6.324	1,860,633	+0.01(+0.16%)
Apr 01, 2005	6.366	6.404	6.272	6.314	1,579,210	+0.00(+0.02%)
Mar 31, 2005	6.283	6.381	6.258	6.312	1,549,917	+0.04(+0.57%)
Mar 30, 2005	6.175	6.277	6.175	6.277	1,039,380	+0.09(+1.42%)
Mar 29, 2005	6.181	6.251	6.171	6.189	1,084,889	-0.02(-0.25%)
Mar 28, 2005	6.213	6.241	6.193	6.204	2,628,006	-0.01(-0.10%)
Mar 24, 2005	6.232	6.333	6.211	6.211	1,648,781	-0.01(-0.14%)
Mar 23, 2005	6.181	6.267	6.156	6.219	1,198,400	+0.02(+0.35%)
Mar 22, 2005	6.296	6.352	6.182	6.198	2,297,413	-0.12(-1.90%)
Mar 21, 2005	6.370	6.385	6.290	6.318	1,163,876	-0.04(-0.62%)
Mar 18, 2005	6.385	6.398	6.309	6.357	1,886,787	+0.01(+0.18%)
Mar 17, 2005	6.251	6.367	6.251	6.346	1,514,870	+0.10(+1.61%)
Mar 16, 2005	6.334	6.335	6.245	6.245	1,554,102	-0.12(-1.88%)
Mar 15, 2005	6.341	6.385	6.339	6.365	2,419,293	+0.03(+0.44%)
Mar 14, 2005	6.231	6.347	6.225	6.337	2,056,268	+0.14(+2.22%)
Mar 11, 2005	6.182	6.213	6.163	6.199	3,156,328	+0.04(+0.58%)
Mar 10, 2005	6.092	6.166	6.066	6.163	2,198,026	+0.07(+1.17%)
Mar 09, 2005	6.231	6.244	6.060	6.092	3,139,589	-0.22(-3.45%)
Mar 08, 2005	6.437	6.437	6.307	6.310	2,788,595	-0.13(-1.98%)
Mar 07, 2005	6.366	6.495	6.319	6.437	2,486,249	+0.10(+1.51%)
Mar 04, 2005	6.143	6.377	6.137	6.342	2,238,827	+0.23(+3.77%)
Mar 03, 2005	6.124	6.151	6.086	6.111	1,292,556	+0.01(+0.21%)
Mar 02, 2005	6.079	6.124	6.027	6.098	2,210,580	+0.02(+0.31%)

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.