Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.388 6.467 6.316 6.467 1,389,113 +0.11(+1.68%)
Apr 28, 2005 6.388 6.426 6.351 6.360 1,889,630 -0.02(-0.30%)
Apr 27, 2005 6.300 6.386 6.252 6.379 1,446,626 +0.08(+1.25%)
Apr 26, 2005 6.298 6.399 6.285 6.301 1,436,263 -0.02(-0.37%)
Apr 25, 2005 6.315 6.357 6.284 6.324 1,663,724 +0.01(+0.20%)
Apr 22, 2005 6.285 6.314 6.229 6.311 1,405,694 +0.02(+0.29%)
Apr 21, 2005 6.354 6.374 6.282 6.293 1,272,533 -0.04(-0.61%)
Apr 20, 2005 6.369 6.369 6.306 6.332 923,312 -0.04(-0.59%)
Apr 19, 2005 6.369 6.409 6.343 6.369 873,053 +0.01(+0.10%)
Apr 18, 2005 6.287 6.381 6.247 6.363 1,276,160 +0.06(+0.98%)
Apr 15, 2005 6.319 6.379 6.242 6.301 2,363,721 -0.05(-0.73%)
Apr 14, 2005 6.466 6.485 6.318 6.347 1,868,386 -0.11(-1.63%)
Apr 13, 2005 6.499 6.541 6.436 6.453 1,622,273 -0.03(-0.54%)
Apr 12, 2005 6.408 6.504 6.370 6.487 1,223,829 +0.03(+0.52%)
Apr 11, 2005 6.433 6.454 6.404 6.454 1,076,161 +0.03(+0.52%)
Apr 08, 2005 6.463 6.464 6.402 6.420 851,810 -0.04(-0.60%)
Apr 07, 2005 6.399 6.459 6.390 6.459 668,909 +0.07(+1.03%)
Apr 06, 2005 6.384 6.433 6.357 6.393 966,317 +0.02(+0.32%)
Apr 05, 2005 6.379 6.433 6.355 6.373 829,530 -0.01(-0.18%)
Apr 04, 2005 6.388 6.392 6.297 6.384 1,842,998 +0.01(+0.16%)
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.