Indicators

Rayonier Inc REIT (NY: RYN )

29.41 +0.07 (+0.22%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.34	12.50	12.19	12.38	1,315,090	-0.00(-0.02%)
Jan 30, 2006	12.44	12.45	12.29	12.38	950,746	-0.07(-0.58%)
Jan 27, 2006	12.35	12.50	12.33	12.45	1,175,223	+0.17(+1.42%)
Jan 26, 2006	12.35	12.48	12.25	12.28	1,252,927	-0.05(-0.40%)
Jan 25, 2006	12.28	12.38	12.08	12.33	1,491,563	+0.04(+0.31%)
Jan 24, 2006	12.09	12.37	12.03	12.29	1,219,773	+0.20(+1.68%)
Jan 23, 2006	12.10	12.17	12.06	12.09	1,156,229	+0.00(+0.02%)
Jan 20, 2006	12.45	12.45	12.09	12.09	1,269,158	-0.38(-3.02%)
Jan 19, 2006	12.31	12.52	12.28	12.46	1,066,438	+0.20(+1.61%)
Jan 18, 2006	12.09	12.29	12.09	12.27	1,135,854	+0.14(+1.12%)
Jan 17, 2006	12.09	12.17	11.96	12.13	1,228,062	-0.07(-0.57%)
Jan 13, 2006	12.37	12.37	12.19	12.20	821,240	-0.17(-1.38%)
Jan 12, 2006	12.42	12.44	12.26	12.37	950,056	-0.05(-0.40%)
Jan 11, 2006	12.35	12.53	12.25	12.42	2,851,204	-0.11(-0.85%)
Jan 10, 2006	12.40	12.55	12.31	12.53	935,551	+0.13(+1.05%)
Jan 09, 2006	12.29	12.42	12.28	12.40	1,074,036	+0.15(+1.21%)
Jan 06, 2006	12.16	12.30	11.99	12.25	1,558,561	+0.14(+1.12%)
Jan 05, 2006	12.05	12.16	11.97	12.11	1,273,648	+0.07(+0.55%)
Jan 04, 2006	12.00	12.05	11.88	12.05	856,121	+0.08(+0.63%)

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.