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

Rayonier Inc REIT (NY: RYN )

29.34 -0.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 1,811,012 +0.06(+0.58%)
Oct 28, 2005 10.76 11.03 10.76 11.01 1,455,302 +0.28(+2.59%)
Oct 27, 2005 10.73 11.00 10.66 10.73 1,213,212 +0.06(+0.60%)
Oct 26, 2005 10.71 10.85 10.44 10.66 1,447,704 -0.06(-0.59%)
Oct 25, 2005 10.71 10.91 10.61 10.73 1,291,606 +0.05(+0.46%)
Oct 24, 2005 10.63 10.83 10.55 10.68 1,434,235 +0.12(+1.18%)
Oct 21, 2005 10.40 10.59 10.35 10.55 960,761 +0.13(+1.25%)
Oct 20, 2005 10.59 10.59 10.35 10.42 929,335 -0.12(-1.13%)
Oct 19, 2005 10.42 10.55 10.28 10.54 1,150,013 +0.12(+1.14%)
Oct 18, 2005 10.34 10.47 10.27 10.42 1,672,526 +3.56(+51.83%)
Oct 17, 2005 6.834 6.924 6.795 6.866 834,018 +0.01(+0.13%)
Oct 14, 2005 6.723 6.857 6.723 6.857 1,197,153 +0.15(+2.21%)
Oct 13, 2005 6.808 6.816 6.563 6.709 1,778,376 -0.10(-1.42%)
Oct 12, 2005 6.903 6.912 6.692 6.805 1,985,585 -0.12(-1.69%)
Oct 11, 2005 6.892 7.001 6.867 6.922 1,496,571 +0.01(+0.15%)
Oct 10, 2005 7.076 7.076 6.895 6.912 1,349,452 -0.04(-0.59%)
Oct 07, 2005 7.020 7.065 6.901 6.953 1,944,143 -0.08(-1.13%)
Oct 06, 2005 7.128 7.162 6.960 7.033 2,490,141 -0.10(-1.35%)
Oct 05, 2005 7.382 7.382 7.123 7.130 1,455,647 -0.25(-3.40%)
Oct 04, 2005 7.490 7.509 7.381 7.381 1,388,822 -0.05(-0.71%)
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.