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

Rayonier Inc REIT (NY: RYN )

29.36 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.845 6.980 6.827 6.980 1,685,485 +0.13(+1.95%)
Aug 30, 2005 6.826 6.858 6.794 6.846 1,324,347 +0.00(+0.02%)
Aug 29, 2005 6.890 6.897 6.772 6.845 1,611,910 -0.06(-0.80%)
Aug 26, 2005 7.025 7.025 6.899 6.900 1,468,906 -0.14(-1.94%)
Aug 25, 2005 6.981 7.038 6.972 7.037 861,136 +0.08(+1.18%)
Aug 24, 2005 6.916 7.056 6.916 6.954 1,398,440 +0.03(+0.41%)
Aug 23, 2005 6.929 6.978 6.917 6.926 802,069 -0.00(-0.04%)
Aug 22, 2005 6.886 6.934 6.886 6.929 878,234 +0.05(+0.67%)
Aug 19, 2005 6.913 6.920 6.832 6.882 553,883 -0.02(-0.32%)
Aug 18, 2005 6.961 6.961 6.769 6.904 1,979,785 -0.06(-0.92%)
Aug 17, 2005 7.057 7.057 6.962 6.969 783,934 -0.08(-1.17%)
Aug 16, 2005 7.084 7.096 7.030 7.051 619,686 -0.01(-0.20%)
Aug 15, 2005 7.050 7.106 6.993 7.065 776,680 +0.02(+0.22%)
Aug 12, 2005 7.056 7.081 7.001 7.050 1,065,799 -0.02(-0.24%)
Aug 11, 2005 7.047 7.128 7.039 7.066 942,483 +0.03(+0.48%)
Aug 10, 2005 7.057 7.128 7.011 7.033 780,307 +0.00(+0.00%)
Aug 09, 2005 7.000 7.096 6.983 7.033 879,271 +0.04(+0.55%)
Aug 08, 2005 7.048 7.077 6.971 6.994 1,939,888 -0.11(-1.54%)
Aug 05, 2005 7.205 7.234 6.985 7.104 2,250,250 -0.13(-1.80%)
Aug 04, 2005 7.394 7.394 7.232 7.234 1,283,932 -0.16(-2.14%)
Aug 03, 2005 7.427 7.450 7.324 7.392 891,706 -0.03(-0.47%)
Aug 02, 2005 7.431 7.431 7.342 7.427 2,906,206 +0.05(+0.63%)
Aug 01, 2005 7.371 7.398 7.342 7.380 3,098,433 +0.04(+0.56%)
Jul 29, 2005 7.352 7.402 7.319 7.339 1,034,192 -0.03(-0.35%)
Jul 28, 2005 7.344 7.460 7.340 7.365 1,781,858 +0.05(+0.63%)
Jul 27, 2005 7.238 7.343 7.226 7.319 2,451,285 +0.12(+1.66%)
Jul 26, 2005 7.032 7.199 7.012 7.199 3,527,447 +0.22(+3.13%)
Jul 25, 2005 6.974 7.005 6.952 6.980 1,069,425 +0.01(+0.09%)
Jul 22, 2005 6.935 6.985 6.935 6.974 1,082,897 +0.04(+0.56%)
Jul 21, 2005 7.010 7.027 6.925 6.935 1,832,635 -0.07(-1.06%)
Jul 20, 2005 6.974 7.037 6.935 7.010 997,405 +0.04(+0.61%)
Jul 19, 2005 6.909 6.980 6.884 6.967 1,181,342 +0.11(+1.63%)
Jul 18, 2005 6.819 6.891 6.794 6.855 937,820 +0.03(+0.38%)
Jul 15, 2005 6.776 6.832 6.765 6.830 799,996 +0.04(+0.57%)
Jul 14, 2005 6.916 6.929 6.729 6.791 1,073,571 -0.11(-1.55%)
Jul 13, 2005 6.936 6.943 6.875 6.898 683,935 -0.04(-0.56%)
Jul 12, 2005 6.978 6.980 6.935 6.936 493,262 -0.03(-0.50%)
Jul 11, 2005 6.904 6.980 6.904 6.971 941,965 +0.07(+1.01%)
Jul 08, 2005 6.832 6.934 6.806 6.902 823,312 +0.07(+1.02%)
Jul 07, 2005 6.787 6.841 6.714 6.832 866,836 +0.02(+0.28%)
Jul 06, 2005 6.903 6.909 6.805 6.813 948,701 -0.11(-1.56%)
Jul 05, 2005 6.903 6.922 6.858 6.921 1,058,027 +0.04(+0.54%)
Jul 01, 2005 6.871 6.921 6.849 6.884 1,074,607 +0.06(+0.89%)
Jun 30, 2005 6.845 6.858 6.800 6.823 1,050,255 -0.01(-0.09%)
Jun 29, 2005 6.888 6.890 6.813 6.830 704,660 -0.06(-0.84%)
Jun 28, 2005 6.828 6.889 6.828 6.888 654,919 +0.06(+0.87%)
Jun 27, 2005 6.876 6.886 6.801 6.828 832,639 -0.02(-0.32%)
Jun 24, 2005 6.884 6.942 6.849 6.850 1,273,052 -0.03(-0.49%)
Jun 23, 2005 6.948 6.962 6.854 6.884 1,180,306 -0.07(-1.00%)
Jun 22, 2005 6.850 6.961 6.845 6.953 1,523,828 +0.10(+1.50%)
Jun 21, 2005 6.916 6.930 6.843 6.850 1,069,425 -0.08(-1.13%)
Jun 20, 2005 6.952 6.993 6.927 6.929 718,131 -0.05(-0.65%)
Jun 17, 2005 6.951 6.983 6.885 6.974 1,823,827 +0.06(+0.87%)
Jun 16, 2005 6.997 6.997 6.871 6.913 2,194,292 -0.05(-0.74%)
Jun 15, 2005 7.012 7.015 6.954 6.965 794,815 -0.02(-0.31%)
Jun 14, 2005 6.947 7.007 6.935 6.987 922,276 +0.04(+0.57%)
Jun 13, 2005 6.853 6.948 6.852 6.947 1,362,689 +0.10(+1.39%)
Jun 10, 2005 6.922 6.922 6.840 6.852 1,398,958 -0.04(-0.62%)
Jun 09, 2005 6.948 6.961 6.884 6.894 1,371,497 -0.05(-0.69%)
Jun 08, 2005 7.000 7.020 6.922 6.942 1,603,102 -0.12(-1.68%)
Jun 07, 2005 6.990 7.077 6.990 7.060 1,791,702 +0.07(+1.01%)
Jun 06, 2005 6.935 6.990 6.918 6.989 963,208 +0.07(+0.99%)
Jun 03, 2005 6.948 6.996 6.918 6.921 1,165,280 -0.01(-0.09%)
Jun 02, 2005 6.921 6.978 6.906 6.927 1,482,377 +0.01(+0.09%)
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.