Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.328	5.405	5.315	5.405	1,308,528	+0.09(+1.70%)
May 27, 2004	5.341	5.365	5.284	5.315	1,485,692	-0.01(-0.17%)
May 26, 2004	5.280	5.334	5.234	5.324	2,522,776	+0.07(+1.32%)
May 25, 2004	5.199	5.256	5.167	5.255	2,144,101	+0.06(+1.19%)
May 24, 2004	5.161	5.208	5.158	5.193	2,355,455	+0.05(+0.98%)
May 21, 2004	5.135	5.172	5.118	5.143	1,960,202	+0.03(+0.65%)
May 20, 2004	5.085	5.168	5.085	5.109	1,397,628	+0.02(+0.30%)
May 19, 2004	5.161	5.163	5.069	5.094	2,072,613	-0.05(-1.00%)
May 18, 2004	5.051	5.148	5.051	5.145	2,648,138	+0.09(+1.78%)
May 17, 2004	5.083	5.119	5.024	5.055	1,752,993	-0.05(-0.98%)
May 14, 2004	5.038	5.132	5.006	5.105	1,231,861	+0.09(+1.80%)
May 13, 2004	5.040	5.062	4.987	5.015	1,838,467	-0.01(-0.13%)
May 12, 2004	5.032	5.044	4.923	5.022	1,892,341	-0.01(-0.20%)
May 11, 2004	4.987	5.099	4.987	5.032	1,222,018	+0.05(+1.09%)
May 10, 2004	5.026	5.037	4.827	4.978	2,876,587	-0.05(-0.92%)
May 07, 2004	5.122	5.148	5.020	5.024	1,712,069	-0.12(-2.33%)
May 06, 2004	5.161	5.171	5.051	5.144	2,571,989	-0.02(-0.32%)
May 05, 2004	5.148	5.180	5.134	5.161	1,797,025	+0.02(+0.43%)
May 04, 2004	5.148	5.171	5.122	5.139	1,969,009	-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.