Indicators

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.57	11.81	11.55	11.80	2,619,288	-0.02(-0.15%)
Apr 27, 2006	11.83	12.00	11.67	11.82	2,628,704	-0.13(-1.08%)
Apr 26, 2006	11.93	12.03	11.74	11.95	4,448,013	-0.07(-0.57%)
Apr 25, 2006	12.82	12.82	11.62	12.02	5,785,381	-0.80(-6.26%)
Apr 24, 2006	12.72	12.82	12.63	12.82	924,126	+0.02(+0.18%)
Apr 21, 2006	12.91	12.99	12.76	12.80	1,041,298	-0.05(-0.42%)
Apr 20, 2006	12.88	12.97	12.78	12.85	1,156,378	-0.05(-0.36%)
Apr 19, 2006	12.84	12.93	12.80	12.90	1,586,707	+0.06(+0.47%)
Apr 18, 2006	12.58	12.87	12.61	12.84	1,692,720	+0.26(+2.10%)
Apr 17, 2006	12.41	12.61	12.26	12.57	2,122,701	+0.04(+0.34%)
Apr 13, 2006	12.75	12.76	12.45	12.53	1,941,014	-0.22(-1.69%)
Apr 12, 2006	12.80	12.88	12.73	12.75	835,898	-0.07(-0.56%)
Apr 11, 2006	12.91	12.98	12.79	12.82	1,120,111	-0.05(-0.40%)
Apr 10, 2006	12.95	12.95	12.76	12.87	1,407,462	-0.08(-0.60%)
Apr 07, 2006	13.31	13.32	12.93	12.95	1,556,717	-0.32(-2.38%)
Apr 06, 2006	13.32	13.62	13.23	13.26	1,604,144	+0.01(+0.04%)
Apr 05, 2006	12.95	13.26	12.90	13.26	1,407,462	+0.29(+2.23%)
Apr 04, 2006	12.83	12.98	12.81	12.97	1,877,197	-0.01(-0.07%)

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.