Indicators

Rayonier Inc REIT (NY: RYN )

30.27 -0.10 (-0.33%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.34	12.49	12.19	12.38	1,315,366	-0.00(-0.02%)
Jan 30, 2006	12.43	12.45	12.28	12.38	950,946	-0.07(-0.58%)
Jan 27, 2006	12.35	12.50	12.33	12.45	1,175,470	+0.17(+1.41%)
Jan 26, 2006	12.35	12.47	12.24	12.28	1,253,190	-0.05(-0.40%)
Jan 25, 2006	12.28	12.38	12.08	12.33	1,491,876	+0.04(+0.31%)
Jan 24, 2006	12.09	12.37	12.03	12.29	1,220,029	+0.20(+1.68%)
Jan 23, 2006	12.10	12.16	12.06	12.09	1,156,472	+0.00(+0.02%)
Jan 20, 2006	12.45	12.45	12.08	12.08	1,269,425	-0.38(-3.02%)
Jan 19, 2006	12.30	12.52	12.28	12.46	1,066,662	+0.20(+1.60%)
Jan 18, 2006	12.09	12.29	12.09	12.26	1,136,092	+0.14(+1.12%)
Jan 17, 2006	12.09	12.17	11.95	12.13	1,228,319	-0.07(-0.57%)
Jan 13, 2006	12.37	12.37	12.19	12.20	821,413	-0.17(-1.38%)
Jan 12, 2006	12.42	12.43	12.26	12.37	950,255	-0.05(-0.40%)
Jan 11, 2006	12.35	12.53	12.25	12.42	2,851,802	-0.11(-0.86%)
Jan 10, 2006	12.39	12.55	12.31	12.52	935,747	+0.13(+1.05%)
Jan 09, 2006	12.29	12.42	12.28	12.39	1,074,261	+0.15(+1.21%)
Jan 06, 2006	12.16	12.30	11.99	12.25	1,558,888	+0.14(+1.12%)
Jan 05, 2006	12.04	12.16	11.97	12.11	1,273,915	+0.07(+0.55%)
Jan 04, 2006	12.00	12.05	11.88	12.04	856,300	+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.