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 +0.03 (+0.10%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2005 11.63 11.65 11.45 11.50 1,529,182 -0.09(-0.77%)
Nov 29, 2005 11.64 11.82 11.57 11.59 1,428,664 -0.00(-0.03%)
Nov 28, 2005 11.80 11.91 11.60 11.60 1,751,288 -0.15(-1.26%)
Nov 25, 2005 11.70 11.75 11.67 11.75 918,131 +0.08(+0.67%)
Nov 23, 2005 11.67 11.72 11.59 11.67 1,115,021 -0.00(-0.02%)
Nov 22, 2005 11.58 11.68 11.45 11.67 889,461 +0.14(+1.18%)
Nov 21, 2005 11.44 11.53 11.36 11.53 966,835 +0.10(+0.89%)
Nov 18, 2005 11.40 11.44 11.33 11.43 628,667 +0.08(+0.66%)
Nov 17, 2005 11.25 11.36 11.25 11.36 729,185 +0.14(+1.24%)
Nov 16, 2005 11.17 11.25 11.08 11.22 874,262 +0.03(+0.31%)
Nov 15, 2005 11.22 11.28 11.15 11.18 1,051,118 -0.02(-0.18%)
Nov 14, 2005 11.26 11.40 11.16 11.20 1,380,996 +0.03(+0.23%)
Nov 11, 2005 11.16 11.22 11.15 11.18 922,967 +0.00(+0.00%)
Nov 10, 2005 11.18 11.20 11.04 11.18 1,648,698 +0.03(+0.31%)
Nov 09, 2005 11.03 11.22 11.01 11.14 1,379,269 +0.11(+1.02%)
Nov 08, 2005 11.02 11.06 10.87 11.03 1,302,585 +0.01(+0.11%)
Nov 07, 2005 10.94 11.06 10.93 11.02 1,056,990 +0.08(+0.74%)
Nov 04, 2005 11.00 11.04 10.78 10.94 808,287 -0.05(-0.50%)
Nov 03, 2005 11.07 11.16 10.93 10.99 1,417,956 +0.02(+0.19%)
Nov 02, 2005 10.93 11.00 10.79 10.97 1,599,993 +0.09(+0.83%)
Nov 01, 2005 11.07 11.07 10.80 10.88 2,327,106 -0.19(-1.67%)
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%)
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.