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

Rayonier Inc REIT (NY: RYN )

29.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2005 11.01 11.15 10.98 11.07 1,811,391 +0.06(+0.58%)
Oct 28, 2005 10.76 11.02 10.76 11.00 1,455,607 +0.28(+2.59%)
Oct 27, 2005 10.73 11.00 10.66 10.73 1,213,466 +0.06(+0.60%)
Oct 26, 2005 10.71 10.85 10.44 10.66 1,448,008 -0.06(-0.59%)
Oct 25, 2005 10.71 10.91 10.61 10.73 1,291,877 +0.05(+0.46%)
Oct 24, 2005 10.62 10.83 10.55 10.68 1,434,536 +0.12(+1.18%)
Oct 21, 2005 10.40 10.58 10.35 10.55 960,963 +0.13(+1.25%)
Oct 20, 2005 10.58 10.58 10.35 10.42 929,530 -0.12(-1.13%)
Oct 19, 2005 10.42 10.55 10.28 10.54 1,150,254 +0.12(+1.14%)
Oct 18, 2005 10.34 10.47 10.27 10.42 1,672,877 +3.56(+51.83%)
Oct 17, 2005 6.832 6.922 6.794 6.864 834,193 +0.01(+0.13%)
Oct 14, 2005 6.722 6.855 6.722 6.855 1,197,404 +0.15(+2.21%)
Oct 13, 2005 6.806 6.814 6.562 6.707 1,778,749 -0.10(-1.42%)
Oct 12, 2005 6.902 6.911 6.691 6.804 1,986,002 -0.12(-1.69%)
Oct 11, 2005 6.890 7.000 6.866 6.921 1,496,885 +0.01(+0.15%)
Oct 10, 2005 7.074 7.074 6.894 6.911 1,349,735 -0.04(-0.59%)
Oct 07, 2005 7.019 7.064 6.899 6.952 1,944,552 -0.08(-1.13%)
Oct 06, 2005 7.127 7.160 6.958 7.032 2,490,664 -0.10(-1.35%)
Oct 05, 2005 7.380 7.380 7.122 7.128 1,455,952 -0.25(-3.40%)
Oct 04, 2005 7.488 7.508 7.379 7.379 1,389,113 -0.05(-0.71%)
Oct 03, 2005 7.414 7.506 7.369 7.432 1,186,523 +0.02(+0.24%)
Sep 30, 2005 7.270 7.424 7.270 7.414 1,784,967 +0.17(+2.31%)
Sep 29, 2005 7.090 7.250 7.046 7.247 1,146,109 +0.14(+1.96%)
Sep 28, 2005 7.244 7.256 7.081 7.108 1,377,196 -0.08(-1.16%)
Sep 27, 2005 7.303 7.303 7.146 7.191 1,567,869 -0.08(-1.10%)
Sep 26, 2005 7.321 7.321 7.231 7.271 1,127,456 +0.02(+0.27%)
Sep 23, 2005 7.252 7.266 7.155 7.252 929,011 +0.05(+0.73%)
Sep 22, 2005 7.192 7.217 7.069 7.199 1,667,351 +0.01(+0.07%)
Sep 21, 2005 7.208 7.226 7.187 7.194 1,532,636 -0.01(-0.18%)
Sep 20, 2005 7.234 7.243 7.187 7.207 2,090,665 -0.05(-0.66%)
Sep 19, 2005 7.405 7.407 7.250 7.254 1,296,368 -0.11(-1.43%)
Sep 16, 2005 7.257 7.370 7.245 7.360 2,699,989 +0.11(+1.56%)
Sep 15, 2005 7.348 7.407 7.225 7.247 2,198,955 -0.10(-1.38%)
Sep 14, 2005 7.019 7.386 6.988 7.348 3,997,393 +0.33(+4.69%)
Sep 13, 2005 7.077 7.095 7.016 7.019 806,214 -0.06(-0.82%)
Sep 12, 2005 7.081 7.099 7.045 7.077 829,530 -0.00(-0.05%)
Sep 09, 2005 7.064 7.087 7.032 7.081 813,986 +0.03(+0.49%)
Sep 08, 2005 7.057 7.091 7.025 7.046 642,484 -0.02(-0.25%)
Sep 07, 2005 7.154 7.186 7.030 7.064 1,387,041 -0.15(-2.09%)
Sep 06, 2005 7.047 7.222 7.045 7.214 1,445,072 +0.19(+2.67%)
Sep 02, 2005 7.102 7.127 7.005 7.027 789,634 -0.04(-0.62%)
Sep 01, 2005 7.045 7.159 7.016 7.070 1,580,304 +0.09(+1.29%)
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%)
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.