Indicators

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)

Official Closing 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 31, 2006	11.53	11.55	11.37	11.53	1,130,220	-0.01(-0.10%)
Jul 28, 2006	11.58	11.64	11.50	11.54	961,999	+0.03(+0.28%)
Jul 27, 2006	11.51	11.61	11.47	11.50	2,009,664	+0.08(+0.74%)
Jul 26, 2006	11.48	11.48	11.33	11.42	1,246,627	-0.10(-0.85%)
Jul 25, 2006	11.51	11.71	11.35	11.52	3,010,005	+0.44(+3.94%)
Jul 24, 2006	10.84	11.09	10.83	11.08	940,928	+0.24(+2.24%)
Jul 21, 2006	11.00	11.01	10.83	10.84	1,966,140	-0.16(-1.47%)
Jul 20, 2006	11.05	11.06	10.93	11.00	2,054,223	+0.00(+0.00%)
Jul 19, 2006	10.70	11.04	10.70	11.00	1,220,375	+0.32(+3.01%)
Jul 18, 2006	10.68	10.76	10.57	10.68	1,399,994	+0.05(+0.44%)
Jul 17, 2006	10.57	10.72	10.55	10.63	779,617	-0.03(-0.33%)
Jul 14, 2006	10.80	10.82	10.59	10.67	1,346,799	-0.19(-1.71%)
Jul 13, 2006	10.97	11.04	10.81	10.85	968,562	-0.16(-1.42%)
Jul 12, 2006	11.06	11.17	10.98	11.01	1,054,918	-0.10(-0.86%)
Jul 11, 2006	11.19	11.20	11.03	11.11	1,835,226	-0.07(-0.62%)
Jul 10, 2006	11.09	11.28	11.09	11.17	1,735,053	+0.04(+0.36%)
Jul 07, 2006	11.17	11.26	11.11	11.13	1,135,401	-0.07(-0.65%)
Jul 06, 2006	11.10	11.21	11.06	11.21	1,584,795	+0.09(+0.81%)
Jul 05, 2006	11.10	11.17	10.99	11.12	2,011,045	-0.01(-0.13%)

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.