Indicators

Rayonier Inc REIT (NY: RYN )

29.43 +0.09 (+0.31%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.58	12.58	12.42	12.48	614,376	-0.10(-0.81%)
Feb 27, 2006	12.59	12.60	12.39	12.58	833,673	-0.10(-0.80%)
Feb 24, 2006	12.62	12.70	12.55	12.68	717,981	+0.08(+0.60%)
Feb 23, 2006	12.70	12.72	12.57	12.61	782,216	-0.12(-0.93%)
Feb 22, 2006	12.42	12.73	12.39	12.73	1,145,523	+0.32(+2.57%)
Feb 21, 2006	12.39	12.43	12.33	12.41	676,884	-0.01(-0.12%)
Feb 17, 2006	12.31	12.45	12.21	12.42	667,905	+0.12(+1.01%)
Feb 16, 2006	12.22	12.31	12.18	12.30	369,178	+0.14(+1.14%)
Feb 15, 2006	12.10	12.18	12.02	12.16	571,898	+0.08(+0.65%)
Feb 14, 2006	11.91	12.08	11.87	12.08	1,232,206	+0.17(+1.41%)
Feb 13, 2006	12.10	12.12	11.91	11.91	992,534	-0.18(-1.51%)
Feb 10, 2006	12.13	12.23	12.08	12.10	985,281	-0.04(-0.31%)
Feb 09, 2006	12.16	12.24	12.05	12.13	950,056	+0.01(+0.09%)
Feb 08, 2006	12.13	12.16	11.95	12.12	661,689	+0.02(+0.19%)
Feb 07, 2006	12.19	12.29	12.10	12.10	792,576	-0.12(-1.02%)
Feb 06, 2006	12.07	12.26	12.05	12.22	937,968	+0.16(+1.32%)
Feb 03, 2006	12.11	12.14	11.89	12.06	890,655	-0.13(-1.09%)
Feb 02, 2006	12.30	12.32	12.09	12.20	1,185,238	-0.15(-1.22%)

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.