Indicators

Rayonier Inc REIT (NY: RYN )

30.19 -0.18 (-0.59%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.798	5.827	5.694	5.726	2,017,608	-0.01(-0.09%)
Jan 28, 2005	5.732	5.751	5.598	5.731	2,882,372	+0.00(+0.00%)
Jan 27, 2005	5.827	5.838	5.686	5.731	2,310,353	-0.08(-1.31%)
Jan 26, 2005	5.803	5.839	5.798	5.807	2,163,722	+0.00(+0.07%)
Jan 25, 2005	5.848	5.874	5.802	5.803	2,188,592	-0.01(-0.24%)
Jan 24, 2005	5.925	5.962	5.813	5.817	1,879,785	-0.08(-1.29%)
Jan 21, 2005	5.910	5.935	5.871	5.893	1,233,155	+0.01(+0.11%)
Jan 20, 2005	5.932	5.937	5.874	5.887	1,409,839	-0.04(-0.67%)
Jan 19, 2005	5.920	5.977	5.906	5.926	1,633,154	+0.03(+0.44%)
Jan 18, 2005	5.912	5.932	5.863	5.901	2,338,851	+0.05(+0.90%)
Jan 14, 2005	5.790	5.884	5.790	5.848	1,471,496	+0.07(+1.22%)
Jan 13, 2005	5.809	5.852	5.759	5.777	5,306,197	-0.03(-0.49%)
Jan 12, 2005	5.932	5.932	5.758	5.805	5,819,148	-0.13(-2.13%)
Jan 11, 2005	6.053	6.054	5.893	5.932	2,556,466	-0.09(-1.54%)
Jan 10, 2005	6.015	6.094	6.006	6.024	1,923,308	+0.04(+0.69%)
Jan 07, 2005	6.028	6.067	5.854	5.983	2,027,453	+0.04(+0.67%)
Jan 06, 2005	5.893	5.957	5.880	5.943	2,188,074	+0.05(+0.83%)
Jan 05, 2005	6.086	6.105	5.857	5.894	3,758,016	-0.22(-3.60%)
Jan 04, 2005	6.253	6.267	6.113	6.114	1,675,641	-0.11(-1.82%)

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.