Indicators

Rayonier Inc REIT (NY: RYN )

29.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.327	5.404	5.314	5.404	1,308,803	+0.09(+1.69%)
May 27, 2004	5.340	5.364	5.283	5.314	1,486,004	-0.01(-0.17%)
May 26, 2004	5.279	5.333	5.233	5.323	2,523,306	+0.07(+1.32%)
May 25, 2004	5.198	5.255	5.166	5.253	2,144,551	+0.06(+1.19%)
May 24, 2004	5.160	5.207	5.157	5.192	2,355,949	+0.05(+0.98%)
May 21, 2004	5.134	5.171	5.117	5.142	1,960,614	+0.03(+0.65%)
May 20, 2004	5.084	5.167	5.084	5.108	1,397,922	+0.02(+0.30%)
May 19, 2004	5.160	5.162	5.068	5.093	2,073,049	-0.05(-1.00%)
May 18, 2004	5.050	5.147	5.050	5.144	2,648,694	+0.09(+1.78%)
May 17, 2004	5.082	5.118	5.023	5.054	1,753,361	-0.05(-0.98%)
May 14, 2004	5.037	5.131	5.005	5.104	1,232,119	+0.09(+1.80%)
May 13, 2004	5.039	5.060	4.986	5.014	1,838,853	-0.01(-0.13%)
May 12, 2004	5.031	5.042	4.922	5.021	1,892,738	-0.01(-0.20%)
May 11, 2004	4.986	5.098	4.986	5.031	1,222,275	+0.05(+1.09%)
May 10, 2004	5.024	5.036	4.826	4.977	2,877,191	-0.05(-0.92%)
May 07, 2004	5.121	5.147	5.019	5.023	1,712,428	-0.12(-2.33%)
May 06, 2004	5.160	5.170	5.050	5.143	2,572,529	-0.02(-0.32%)
May 05, 2004	5.147	5.179	5.133	5.160	1,797,402	+0.02(+0.43%)
May 04, 2004	5.147	5.170	5.121	5.138	1,969,422	-0.01(-0.27%)

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.