Skip to main content

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

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.