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 (%)
Jul 29, 2005	7.354	7.404	7.320	7.341	1,033,975	-0.03(-0.35%)
Jul 28, 2005	7.346	7.462	7.342	7.366	1,781,484	+0.05(+0.63%)
Jul 27, 2005	7.239	7.345	7.228	7.320	2,450,771	+0.12(+1.66%)
Jul 26, 2005	7.033	7.200	7.014	7.200	3,526,707	+0.22(+3.13%)
Jul 25, 2005	6.975	7.006	6.953	6.982	1,069,201	+0.01(+0.09%)
Jul 22, 2005	6.937	6.987	6.937	6.975	1,082,670	+0.04(+0.56%)
Jul 21, 2005	7.011	7.028	6.926	6.937	1,832,250	-0.07(-1.06%)
Jul 20, 2005	6.975	7.038	6.937	7.011	997,196	+0.04(+0.61%)
Jul 19, 2005	6.911	6.982	6.885	6.969	1,181,094	+0.11(+1.63%)
Jul 18, 2005	6.821	6.893	6.795	6.857	937,623	+0.03(+0.38%)
Jul 15, 2005	6.777	6.834	6.766	6.831	799,829	+0.04(+0.57%)
Jul 14, 2005	6.917	6.930	6.731	6.792	1,073,345	-0.11(-1.55%)
Jul 13, 2005	6.938	6.944	6.876	6.899	683,791	-0.04(-0.56%)
Jul 12, 2005	6.979	6.982	6.937	6.938	493,158	-0.03(-0.50%)
Jul 11, 2005	6.906	6.982	6.906	6.973	941,767	+0.07(+1.01%)
Jul 08, 2005	6.834	6.935	6.808	6.903	823,140	+0.07(+1.02%)
Jul 07, 2005	6.789	6.843	6.715	6.834	866,654	+0.02(+0.28%)
Jul 06, 2005	6.904	6.911	6.807	6.814	948,501	-0.11(-1.56%)
Jul 05, 2005	6.904	6.924	6.859	6.922	1,057,804	+0.04(+0.54%)

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.