Indicators

Rayonier Inc REIT (NY: RYN )

29.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.279	6.296	6.118	6.176	3,356,463	-0.07(-1.15%)
Feb 25, 2005	6.131	6.271	6.131	6.248	3,005,169	+0.14(+2.21%)
Feb 24, 2005	6.022	6.126	5.996	6.113	2,932,113	+0.12(+2.04%)
Feb 23, 2005	5.983	6.041	5.961	5.991	1,584,968	+0.07(+1.22%)
Feb 22, 2005	5.995	5.995	5.919	5.919	1,938,334	-0.07(-1.24%)
Feb 18, 2005	5.964	6.027	5.929	5.993	1,652,843	+0.02(+0.39%)
Feb 17, 2005	6.043	6.063	5.970	5.970	1,102,586	-0.07(-1.13%)
Feb 16, 2005	5.996	6.043	5.980	6.038	981,343	+0.05(+0.86%)
Feb 15, 2005	5.944	6.002	5.929	5.987	1,903,101	+0.07(+1.26%)
Feb 14, 2005	5.932	5.932	5.889	5.912	1,080,824	+0.00(+0.00%)
Feb 11, 2005	5.889	5.919	5.861	5.912	1,556,470	+0.05(+0.86%)
Feb 10, 2005	5.848	5.893	5.835	5.862	1,130,565	+0.04(+0.68%)
Feb 09, 2005	5.854	5.887	5.822	5.822	1,231,601	-0.06(-1.01%)
Feb 08, 2005	5.887	5.890	5.820	5.881	1,022,793	+0.02(+0.33%)
Feb 07, 2005	5.914	5.919	5.849	5.862	1,356,471	-0.02(-0.39%)
Feb 04, 2005	5.784	5.932	5.784	5.885	2,448,695	+0.10(+1.73%)
Feb 03, 2005	5.840	5.852	5.768	5.785	1,254,399	-0.04(-0.64%)
Feb 02, 2005	5.829	5.834	5.782	5.822	2,408,799	+0.02(+0.42%)

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.