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

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2005 6.847 6.982 6.829 6.982 1,685,131 +0.13(+1.95%)
Aug 30, 2005 6.827 6.859 6.795 6.848 1,324,069 +0.00(+0.02%)
Aug 29, 2005 6.892 6.898 6.773 6.847 1,611,572 -0.06(-0.80%)
Aug 26, 2005 7.027 7.027 6.901 6.902 1,468,597 -0.14(-1.94%)
Aug 25, 2005 6.983 7.040 6.974 7.038 860,955 +0.08(+1.18%)
Aug 24, 2005 6.917 7.058 6.917 6.956 1,398,146 +0.03(+0.41%)
Aug 23, 2005 6.930 6.979 6.919 6.928 801,901 -0.00(-0.04%)
Aug 22, 2005 6.888 6.935 6.888 6.930 878,050 +0.05(+0.67%)
Aug 19, 2005 6.915 6.921 6.834 6.884 553,767 -0.02(-0.32%)
Aug 18, 2005 6.962 6.962 6.771 6.906 1,979,369 -0.06(-0.92%)
Aug 17, 2005 7.059 7.059 6.964 6.970 783,770 -0.08(-1.17%)
Aug 16, 2005 7.086 7.097 7.032 7.052 619,556 -0.01(-0.20%)
Aug 15, 2005 7.051 7.108 6.995 7.067 776,517 +0.02(+0.22%)
Aug 12, 2005 7.058 7.082 7.002 7.051 1,065,575 -0.02(-0.24%)
Aug 11, 2005 7.049 7.130 7.041 7.068 942,285 +0.03(+0.48%)
Aug 10, 2005 7.059 7.130 7.013 7.034 780,144 +0.00(+0.00%)
Aug 09, 2005 7.001 7.097 6.984 7.034 879,086 +0.04(+0.55%)
Aug 08, 2005 7.050 7.078 6.973 6.996 1,939,481 -0.11(-1.54%)
Aug 05, 2005 7.207 7.235 6.987 7.105 2,249,778 -0.13(-1.80%)
Aug 04, 2005 7.396 7.396 7.234 7.235 1,283,663 -0.16(-2.14%)
Aug 03, 2005 7.428 7.451 7.325 7.393 891,519 -0.03(-0.47%)
Aug 02, 2005 7.432 7.432 7.343 7.428 2,905,596 +0.05(+0.63%)
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.