Indicators

Rayonier Inc REIT (NY: RYN )

30.02 +0.48 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.799	5.829	5.695	5.727	2,017,185	-0.01(-0.09%)
Jan 28, 2005	5.733	5.753	5.599	5.732	2,881,767	+0.00(+0.00%)
Jan 27, 2005	5.829	5.839	5.687	5.732	2,309,868	-0.08(-1.31%)
Jan 26, 2005	5.804	5.840	5.799	5.808	2,163,268	+0.00(+0.07%)
Jan 25, 2005	5.849	5.875	5.803	5.804	2,188,133	-0.01(-0.24%)
Jan 24, 2005	5.926	5.964	5.814	5.818	1,879,390	-0.08(-1.29%)
Jan 21, 2005	5.911	5.937	5.872	5.894	1,232,897	+0.01(+0.11%)
Jan 20, 2005	5.933	5.938	5.875	5.888	1,409,543	-0.04(-0.67%)
Jan 19, 2005	5.921	5.978	5.907	5.928	1,632,811	+0.03(+0.44%)
Jan 18, 2005	5.913	5.933	5.865	5.902	2,338,360	+0.05(+0.90%)
Jan 14, 2005	5.791	5.885	5.791	5.849	1,471,188	+0.07(+1.23%)
Jan 13, 2005	5.811	5.853	5.760	5.778	5,305,083	-0.03(-0.49%)
Jan 12, 2005	5.933	5.933	5.759	5.807	5,817,927	-0.13(-2.13%)
Jan 11, 2005	6.054	6.055	5.894	5.933	2,555,930	-0.09(-1.54%)
Jan 10, 2005	6.016	6.095	6.007	6.025	1,922,904	+0.04(+0.69%)
Jan 07, 2005	6.029	6.068	5.856	5.984	2,027,027	+0.04(+0.67%)
Jan 06, 2005	5.894	5.959	5.881	5.944	2,187,615	+0.05(+0.83%)
Jan 05, 2005	6.087	6.107	5.858	5.895	3,757,227	-0.22(-3.60%)
Jan 04, 2005	6.255	6.269	6.114	6.116	1,675,289	-0.11(-1.82%)

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.