Indicators

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.68	11.92	11.66	11.92	2,594,463	-0.02(-0.14%)
Apr 27, 2006	11.94	12.12	11.79	11.93	2,603,789	-0.13(-1.08%)
Apr 26, 2006	12.04	12.14	11.85	12.06	4,405,855	-0.07(-0.57%)
Apr 25, 2006	12.94	12.94	11.73	12.13	5,730,547	-0.81(-6.26%)
Apr 24, 2006	12.84	12.95	12.75	12.94	915,367	+0.02(+0.18%)
Apr 21, 2006	13.04	13.11	12.88	12.92	1,031,429	-0.05(-0.42%)
Apr 20, 2006	13.00	13.09	12.90	12.98	1,145,418	-0.05(-0.36%)
Apr 19, 2006	12.96	13.05	12.92	13.02	1,571,669	+0.06(+0.47%)
Apr 18, 2006	12.70	12.99	12.73	12.96	1,676,677	+0.27(+2.10%)
Apr 17, 2006	12.53	12.73	12.38	12.69	2,102,582	+0.04(+0.34%)
Apr 13, 2006	12.87	12.88	12.56	12.65	1,922,617	-0.22(-1.69%)
Apr 12, 2006	12.93	13.00	12.85	12.87	827,976	-0.07(-0.56%)
Apr 11, 2006	13.04	13.11	12.91	12.94	1,109,494	-0.05(-0.40%)
Apr 10, 2006	13.07	13.07	12.89	12.99	1,394,122	-0.08(-0.60%)
Apr 07, 2006	13.43	13.45	13.05	13.07	1,541,962	-0.32(-2.38%)
Apr 06, 2006	13.45	13.75	13.36	13.39	1,588,940	+0.01(+0.04%)
Apr 05, 2006	13.07	13.38	13.03	13.38	1,394,122	+0.29(+2.23%)
Apr 04, 2006	12.95	13.10	12.93	13.09	1,859,405	-0.01(-0.07%)

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.