Skip to main content

Rayonier Inc REIT (NY: RYN )

33.24 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.826 6.856 6.755 6.755 2,152,389 -0.05(-0.68%)
May 27, 2005 6.656 6.821 6.652 6.801 2,614,985 +0.11(+1.69%)
May 26, 2005 6.847 6.877 6.629 6.688 2,564,736 -0.13(-1.94%)
May 25, 2005 6.823 6.847 6.776 6.821 1,320,961 -0.00(-0.02%)
May 24, 2005 6.870 6.870 6.750 6.822 1,362,921 -0.05(-0.69%)
May 23, 2005 6.946 6.987 6.845 6.870 1,779,930 -0.08(-1.09%)
May 20, 2005 6.814 6.946 6.763 6.946 1,785,110 +0.14(+2.02%)
May 19, 2005 6.808 6.847 6.756 6.808 1,615,716 +0.00(+0.00%)
May 18, 2005 6.731 6.820 6.724 6.808 2,249,778 +0.17(+2.60%)
May 17, 2005 6.540 6.673 6.538 6.635 1,990,766 +0.10(+1.46%)
May 16, 2005 6.448 6.548 6.448 6.540 1,864,886 +0.11(+1.68%)
May 13, 2005 6.499 6.525 6.383 6.432 1,463,935 -0.08(-1.26%)
May 12, 2005 6.570 6.596 6.509 6.515 1,676,325 -0.05(-0.80%)
May 11, 2005 6.454 6.576 6.454 6.567 1,749,366 +0.13(+2.02%)
May 10, 2005 6.473 6.515 6.435 6.437 1,005,484 -0.05(-0.73%)
May 09, 2005 6.436 6.486 6.432 6.485 1,438,552 +0.03(+0.50%)
May 06, 2005 6.467 6.486 6.396 6.453 1,291,433 -0.00(-0.06%)
May 05, 2005 6.415 6.473 6.403 6.457 822,622 -0.00(-0.06%)
May 04, 2005 6.390 6.460 6.377 6.460 1,046,408 +0.06(+1.01%)
May 03, 2005 6.435 6.457 6.379 6.396 850,077 -0.06(-0.90%)
May 02, 2005 6.468 6.473 6.370 6.454 1,085,778 -0.01(-0.22%)
Apr 29, 2005 6.390 6.468 6.318 6.468 1,388,822 +0.11(+1.68%)
Apr 28, 2005 6.390 6.427 6.352 6.361 1,889,233 -0.02(-0.30%)
Apr 27, 2005 6.301 6.387 6.253 6.381 1,446,322 +0.08(+1.25%)
Apr 26, 2005 6.300 6.400 6.287 6.302 1,435,962 -0.02(-0.37%)
Apr 25, 2005 6.316 6.358 6.285 6.325 1,663,374 +0.01(+0.20%)
Apr 22, 2005 6.287 6.315 6.230 6.312 1,405,399 +0.02(+0.29%)
Apr 21, 2005 6.355 6.376 6.283 6.294 1,272,266 -0.04(-0.61%)
Apr 20, 2005 6.370 6.370 6.307 6.333 923,118 -0.04(-0.59%)
Apr 19, 2005 6.370 6.410 6.345 6.370 872,870 +0.01(+0.10%)
Apr 18, 2005 6.288 6.382 6.248 6.364 1,275,893 +0.06(+0.98%)
Apr 15, 2005 6.320 6.381 6.243 6.302 2,363,225 -0.05(-0.73%)
Apr 14, 2005 6.467 6.486 6.319 6.348 1,867,994 -0.11(-1.63%)
Apr 13, 2005 6.500 6.543 6.437 6.454 1,621,933 -0.03(-0.54%)
Apr 12, 2005 6.409 6.505 6.372 6.489 1,223,572 +0.03(+0.52%)
Apr 11, 2005 6.435 6.455 6.405 6.455 1,075,935 +0.03(+0.52%)
Apr 08, 2005 6.464 6.466 6.404 6.422 851,631 -0.04(-0.60%)
Apr 07, 2005 6.400 6.460 6.391 6.460 668,768 +0.07(+1.03%)
Apr 06, 2005 6.386 6.435 6.359 6.395 966,114 +0.02(+0.32%)
Apr 05, 2005 6.381 6.435 6.356 6.374 829,356 -0.01(-0.18%)
Apr 04, 2005 6.390 6.394 6.298 6.386 1,842,611 +0.01(+0.16%)
Apr 01, 2005 6.428 6.467 6.333 6.376 1,563,914 +0.00(+0.02%)
Mar 31, 2005 6.345 6.444 6.319 6.374 1,534,905 +0.04(+0.57%)
Mar 30, 2005 6.235 6.338 6.235 6.338 1,029,313 +0.09(+1.42%)
Mar 29, 2005 6.242 6.312 6.231 6.249 1,074,381 -0.02(-0.25%)
Mar 28, 2005 6.274 6.302 6.253 6.265 2,602,552 -0.01(-0.10%)
Mar 24, 2005 6.293 6.395 6.271 6.271 1,632,811 -0.01(-0.14%)
Mar 23, 2005 6.242 6.328 6.216 6.280 1,186,792 +0.02(+0.35%)
Mar 22, 2005 6.357 6.414 6.243 6.258 2,275,161 -0.12(-1.90%)
Mar 21, 2005 6.432 6.448 6.351 6.379 1,152,603 -0.04(-0.62%)
Mar 18, 2005 6.448 6.460 6.370 6.419 1,868,512 +0.01(+0.18%)
Mar 17, 2005 6.312 6.430 6.312 6.408 1,500,197 +0.10(+1.61%)
Mar 16, 2005 6.396 6.397 6.306 6.306 1,539,049 -0.12(-1.88%)
Mar 15, 2005 6.403 6.448 6.401 6.427 2,395,860 +0.03(+0.44%)
Mar 14, 2005 6.292 6.409 6.286 6.399 2,036,352 +0.14(+2.22%)
Mar 11, 2005 6.243 6.274 6.224 6.260 3,125,756 +0.04(+0.58%)
Mar 10, 2005 6.152 6.226 6.126 6.224 2,176,736 +0.07(+1.17%)
Mar 09, 2005 6.292 6.305 6.119 6.152 3,109,179 -0.22(-3.45%)
Mar 08, 2005 6.500 6.500 6.369 6.372 2,761,585 -0.13(-1.98%)
Mar 07, 2005 6.428 6.558 6.381 6.500 2,462,167 +0.10(+1.51%)
Mar 04, 2005 6.203 6.440 6.197 6.404 2,217,142 +0.23(+3.77%)
Mar 03, 2005 6.184 6.211 6.145 6.171 1,280,037 +0.01(+0.21%)
Mar 02, 2005 6.139 6.184 6.086 6.158 2,189,169 +0.02(+0.31%)
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.