Indicators

Rayonier Inc REIT (NY: RYN )

29.49 +0.15 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.03	11.11	10.94	10.95	1,723,638	-0.08(-0.68%)
Sep 28, 2006	10.88	11.06	10.88	11.02	1,489,146	+0.17(+1.60%)
Sep 27, 2006	10.73	10.87	10.73	10.85	1,217,701	+0.08(+0.78%)
Sep 26, 2006	10.83	10.86	10.72	10.76	1,155,884	-0.01(-0.13%)
Sep 25, 2006	10.72	10.83	10.68	10.78	1,054,006	+0.05(+0.46%)
Sep 22, 2006	10.71	10.77	10.63	10.73	1,507,104	+0.01(+0.05%)
Sep 21, 2006	10.72	10.88	10.70	10.72	1,467,044	-0.01(-0.14%)
Sep 20, 2006	10.90	10.94	10.71	10.74	1,559,943	-0.10(-0.91%)
Sep 19, 2006	10.84	10.86	10.68	10.84	1,777,858	-0.01(-0.05%)
Sep 18, 2006	10.93	11.06	10.77	10.84	2,312,113	-0.21(-1.94%)
Sep 15, 2006	11.23	11.23	11.06	11.06	1,448,740	-0.09(-0.78%)
Sep 14, 2006	11.22	11.30	11.12	11.14	1,330,285	-0.15(-1.31%)
Sep 13, 2006	11.26	11.33	11.21	11.29	481,071	+0.06(+0.54%)
Sep 12, 2006	11.28	11.28	11.01	11.23	1,814,465	-0.05(-0.46%)
Sep 11, 2006	11.27	11.30	11.19	11.28	520,096	-0.03(-0.28%)
Sep 08, 2006	11.26	11.35	11.19	11.31	506,282	+0.06(+0.51%)
Sep 07, 2006	11.23	11.33	11.21	11.26	837,472	+0.02(+0.18%)
Sep 06, 2006	11.27	11.35	11.22	11.23	941,767	-0.17(-1.52%)
Sep 05, 2006	11.41	11.42	11.35	11.41	896,872	+0.01(+0.10%)

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.