Indicators

Rayonier Inc REIT (NY: RYN )

29.88 -0.35 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.352	7.402	7.319	7.339	1,034,192	-0.03(-0.35%)
Jul 28, 2005	7.344	7.460	7.340	7.365	1,781,858	+0.05(+0.63%)
Jul 27, 2005	7.238	7.343	7.226	7.319	2,451,285	+0.12(+1.66%)
Jul 26, 2005	7.032	7.199	7.012	7.199	3,527,447	+0.22(+3.13%)
Jul 25, 2005	6.974	7.005	6.952	6.980	1,069,425	+0.01(+0.09%)
Jul 22, 2005	6.935	6.985	6.935	6.974	1,082,897	+0.04(+0.56%)
Jul 21, 2005	7.010	7.027	6.925	6.935	1,832,635	-0.07(-1.06%)
Jul 20, 2005	6.974	7.037	6.935	7.010	997,405	+0.04(+0.61%)
Jul 19, 2005	6.909	6.980	6.884	6.967	1,181,342	+0.11(+1.63%)
Jul 18, 2005	6.819	6.891	6.794	6.855	937,820	+0.03(+0.38%)
Jul 15, 2005	6.776	6.832	6.765	6.830	799,996	+0.04(+0.57%)
Jul 14, 2005	6.916	6.929	6.729	6.791	1,073,571	-0.11(-1.55%)
Jul 13, 2005	6.936	6.943	6.875	6.898	683,935	-0.04(-0.56%)
Jul 12, 2005	6.978	6.980	6.935	6.936	493,262	-0.03(-0.50%)
Jul 11, 2005	6.904	6.980	6.904	6.971	941,965	+0.07(+1.01%)
Jul 08, 2005	6.832	6.934	6.806	6.902	823,312	+0.07(+1.02%)
Jul 07, 2005	6.787	6.841	6.714	6.832	866,836	+0.02(+0.28%)
Jul 06, 2005	6.903	6.909	6.805	6.813	948,701	-0.11(-1.56%)
Jul 05, 2005	6.903	6.922	6.858	6.921	1,058,027	+0.04(+0.54%)

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.