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: 4:10 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 (%)
Jan 31, 2005 5.799 5.829 5.695 5.727 2,017,185 -0.01(-0.09%)
Jan 28, 2005 5.733 5.753 5.599 5.732 2,881,767 +0.00(+0.00%)
Jan 27, 2005 5.829 5.839 5.687 5.732 2,309,868 -0.08(-1.31%)
Jan 26, 2005 5.804 5.840 5.799 5.808 2,163,268 +0.00(+0.07%)
Jan 25, 2005 5.849 5.875 5.803 5.804 2,188,133 -0.01(-0.24%)
Jan 24, 2005 5.926 5.964 5.814 5.818 1,879,390 -0.08(-1.29%)
Jan 21, 2005 5.911 5.937 5.872 5.894 1,232,897 +0.01(+0.11%)
Jan 20, 2005 5.933 5.938 5.875 5.888 1,409,543 -0.04(-0.67%)
Jan 19, 2005 5.921 5.978 5.907 5.928 1,632,811 +0.03(+0.44%)
Jan 18, 2005 5.913 5.933 5.865 5.902 2,338,360 +0.05(+0.90%)
Jan 14, 2005 5.791 5.885 5.791 5.849 1,471,188 +0.07(+1.23%)
Jan 13, 2005 5.811 5.853 5.760 5.778 5,305,083 -0.03(-0.49%)
Jan 12, 2005 5.933 5.933 5.759 5.807 5,817,927 -0.13(-2.13%)
Jan 11, 2005 6.054 6.055 5.894 5.933 2,555,930 -0.09(-1.54%)
Jan 10, 2005 6.016 6.095 6.007 6.025 1,922,904 +0.04(+0.69%)
Jan 07, 2005 6.029 6.068 5.856 5.984 2,027,027 +0.04(+0.67%)
Jan 06, 2005 5.894 5.959 5.881 5.944 2,187,615 +0.05(+0.83%)
Jan 05, 2005 6.087 6.107 5.858 5.895 3,757,227 -0.22(-3.60%)
Jan 04, 2005 6.255 6.269 6.114 6.116 1,675,289 -0.11(-1.82%)
Jan 03, 2005 6.312 6.345 6.203 6.229 1,329,767 -0.07(-1.04%)
Dec 31, 2004 6.343 6.351 6.285 6.294 1,295,059 -0.04(-0.69%)
Dec 30, 2004 6.306 6.350 6.293 6.338 901,879 +0.05(+0.82%)
Dec 29, 2004 6.314 6.330 6.283 6.287 629,399 -0.07(-1.03%)
Dec 28, 2004 6.319 6.394 6.314 6.352 1,127,220 +0.06(+1.02%)
Dec 27, 2004 6.345 6.345 6.264 6.288 696,224 -0.00(-0.04%)
Dec 23, 2004 6.309 6.327 6.274 6.291 640,795 +0.00(+0.00%)
Dec 22, 2004 6.275 6.301 6.253 6.291 820,549 +0.04(+0.60%)
Dec 21, 2004 6.229 6.278 6.217 6.253 797,238 +0.07(+1.08%)
Dec 20, 2004 6.190 6.217 6.164 6.186 853,185 +0.01(+0.15%)
Dec 17, 2004 6.145 6.181 6.105 6.177 795,684 +0.01(+0.19%)
Dec 16, 2004 6.216 6.240 6.149 6.166 1,068,165 -0.05(-0.85%)
Dec 15, 2004 6.099 6.218 6.081 6.218 1,216,838 +0.15(+2.50%)
Dec 14, 2004 6.113 6.119 6.050 6.067 1,020,507 -0.03(-0.57%)
Dec 13, 2004 6.108 6.141 6.073 6.101 764,085 -0.01(-0.21%)
Dec 10, 2004 6.042 6.125 6.031 6.114 1,025,687 +0.05(+0.85%)
Dec 09, 2004 5.984 6.074 5.944 6.063 1,197,671 +0.08(+1.42%)
Dec 08, 2004 6.038 6.049 5.961 5.978 1,592,405 -0.11(-1.76%)
Dec 07, 2004 6.216 6.216 6.076 6.085 1,444,250 -0.13(-2.13%)
Dec 06, 2004 6.226 6.230 6.177 6.217 1,298,168 +0.01(+0.12%)
Dec 03, 2004 6.159 6.244 6.158 6.210 867,172 +0.05(+0.84%)
Dec 02, 2004 6.280 6.280 6.141 6.158 1,179,022 -0.12(-1.95%)
Dec 01, 2004 6.164 6.287 6.146 6.280 2,350,792 +0.14(+2.20%)
Nov 30, 2004 6.113 6.168 6.107 6.145 1,358,258 +0.05(+0.84%)
Nov 29, 2004 6.200 6.218 6.077 6.094 1,198,707 -0.07(-1.11%)
Nov 26, 2004 6.158 6.176 6.157 6.162 332,053 +0.00(+0.06%)
Nov 24, 2004 6.085 6.173 6.085 6.158 1,434,926 +0.07(+1.21%)
Nov 23, 2004 5.947 6.085 5.947 6.085 1,556,662 +0.14(+2.36%)
Nov 22, 2004 5.984 6.025 5.942 5.944 1,934,819 -0.03(-0.52%)
Nov 19, 2004 6.042 6.042 5.966 5.975 716,427 -0.05(-0.90%)
Nov 18, 2004 6.074 6.139 5.997 6.029 1,306,456 -0.03(-0.57%)
Nov 17, 2004 6.087 6.119 6.043 6.064 1,715,177 -0.00(-0.06%)
Nov 16, 2004 6.099 6.117 6.059 6.068 1,373,799 -0.01(-0.17%)
Nov 15, 2004 6.055 6.105 6.029 6.078 1,878,872 +0.02(+0.38%)
Nov 12, 2004 6.032 6.055 5.966 6.055 4,496,966 +0.04(+0.60%)
Nov 11, 2004 5.955 6.034 5.921 6.019 1,319,925 +0.05(+0.84%)
Nov 10, 2004 5.997 6.027 5.939 5.969 2,379,802 -0.01(-0.15%)
Nov 09, 2004 6.054 6.068 5.920 5.978 2,416,581 -0.08(-1.25%)
Nov 08, 2004 6.051 6.073 5.992 6.054 1,547,337 +0.02(+0.30%)
Nov 05, 2004 6.194 6.194 6.010 6.036 1,955,540 -0.14(-2.25%)
Nov 04, 2004 6.073 6.195 6.036 6.175 1,805,313 +0.12(+2.06%)
Nov 03, 2004 6.029 6.080 6.028 6.050 1,283,663 +0.07(+1.21%)
Nov 02, 2004 6.080 6.080 5.964 5.978 1,209,067 -0.10(-1.67%)
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.