Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.283 6.291 6.226 6.235 1,307,451 -0.04(-0.69%)
Dec 30, 2004 6.246 6.290 6.234 6.278 910,509 +0.05(+0.82%)
Dec 29, 2004 6.254 6.270 6.223 6.227 635,421 -0.07(-1.03%)
Dec 28, 2004 6.259 6.333 6.254 6.292 1,138,006 +0.06(+1.02%)
Dec 27, 2004 6.285 6.285 6.204 6.228 702,886 -0.00(-0.04%)
Dec 23, 2004 6.249 6.267 6.214 6.231 646,927 +0.00(+0.00%)
Dec 22, 2004 6.216 6.241 6.194 6.231 828,401 +0.04(+0.60%)
Dec 21, 2004 6.170 6.218 6.158 6.194 804,867 +0.07(+1.08%)
Dec 20, 2004 6.132 6.158 6.106 6.128 861,349 +0.01(+0.15%)
Dec 17, 2004 6.087 6.123 6.047 6.119 803,298 +0.01(+0.19%)
Dec 16, 2004 6.157 6.181 6.091 6.107 1,078,386 -0.05(-0.85%)
Dec 15, 2004 6.041 6.160 6.023 6.160 1,228,481 +0.15(+2.50%)
Dec 14, 2004 6.055 6.061 5.993 6.009 1,030,272 -0.03(-0.57%)
Dec 13, 2004 6.050 6.083 6.016 6.044 771,396 -0.01(-0.21%)
Dec 10, 2004 5.985 6.067 5.973 6.056 1,035,501 +0.05(+0.85%)
Dec 09, 2004 5.928 6.017 5.888 6.005 1,209,131 +0.08(+1.42%)
Dec 08, 2004 5.981 5.991 5.905 5.921 1,607,642 -0.11(-1.76%)
Dec 07, 2004 6.157 6.157 6.018 6.027 1,458,070 -0.13(-2.13%)
Dec 06, 2004 6.167 6.171 6.119 6.158 1,310,589 +0.01(+0.12%)
Dec 03, 2004 6.101 6.185 6.100 6.151 875,469 +0.05(+0.84%)
Dec 02, 2004 6.221 6.221 6.083 6.100 1,190,304 -0.12(-1.95%)
Dec 01, 2004 6.106 6.227 6.088 6.221 2,373,286 +0.13(+2.20%)
Nov 30, 2004 6.055 6.110 6.049 6.087 1,371,255 +0.05(+0.84%)
Nov 29, 2004 6.142 6.160 6.019 6.036 1,210,177 -0.07(-1.11%)
Nov 26, 2004 6.100 6.117 6.098 6.103 335,230 +0.00(+0.06%)
Nov 24, 2004 6.027 6.115 6.027 6.100 1,448,656 +0.07(+1.21%)
Nov 23, 2004 5.891 6.027 5.891 6.027 1,571,557 +0.14(+2.36%)
Nov 22, 2004 5.928 5.968 5.885 5.888 1,953,333 -0.03(-0.52%)
Nov 19, 2004 5.985 5.985 5.910 5.919 723,282 -0.05(-0.90%)
Nov 18, 2004 6.017 6.081 5.940 5.972 1,318,957 -0.03(-0.57%)
Nov 17, 2004 6.030 6.061 5.986 6.007 1,731,589 -0.00(-0.06%)
Nov 16, 2004 6.041 6.059 6.002 6.010 1,386,944 -0.01(-0.17%)
Nov 15, 2004 5.998 6.047 5.972 6.021 1,896,851 +0.02(+0.38%)
Nov 12, 2004 5.975 5.998 5.910 5.998 4,539,995 +0.04(+0.60%)
Nov 11, 2004 5.898 5.977 5.865 5.962 1,332,554 +0.05(+0.84%)
Nov 10, 2004 5.940 5.970 5.883 5.912 2,402,573 -0.01(-0.15%)
Nov 09, 2004 5.996 6.010 5.864 5.921 2,439,705 -0.08(-1.25%)
Nov 08, 2004 5.994 6.016 5.935 5.996 1,562,143 +0.02(+0.30%)
Nov 05, 2004 6.135 6.135 5.953 5.979 1,974,252 -0.14(-2.25%)
Nov 04, 2004 6.016 6.137 5.979 6.116 1,822,587 +0.12(+2.06%)
Nov 03, 2004 5.972 6.022 5.971 5.993 1,295,946 +0.07(+1.21%)
Nov 02, 2004 6.022 6.022 5.907 5.921 1,220,637 -0.10(-1.67%)
Nov 01, 2004 6.052 6.052 5.962 6.022 1,500,431 -0.02(-0.34%)
Oct 29, 2004 6.068 6.112 5.957 6.042 1,633,268 -0.03(-0.42%)
Oct 28, 2004 6.117 6.117 5.961 6.068 1,347,198 -0.04(-0.69%)
Oct 27, 2004 6.017 6.110 5.984 6.110 1,391,651 +0.09(+1.55%)
Oct 26, 2004 5.979 6.040 5.938 6.017 1,270,843 +0.05(+0.85%)
Oct 25, 2004 5.959 5.987 5.929 5.966 1,310,589 +0.04(+0.69%)
Oct 22, 2004 5.965 5.991 5.922 5.925 1,256,722 -0.01(-0.19%)
Oct 21, 2004 5.877 5.951 5.835 5.936 1,146,896 +0.08(+1.28%)
Oct 20, 2004 5.787 5.903 5.730 5.861 1,666,216 +0.12(+2.04%)
Oct 19, 2004 5.857 5.877 5.725 5.744 1,441,334 -0.11(-1.94%)
Oct 18, 2004 5.889 5.889 5.817 5.857 1,156,833 -0.03(-0.48%)
Oct 15, 2004 5.864 5.916 5.851 5.885 1,370,209 +0.03(+0.54%)
Oct 14, 2004 5.829 5.925 5.829 5.854 1,325,233 +0.02(+0.42%)
Oct 13, 2004 5.979 5.990 5.772 5.829 1,627,516 -0.14(-2.29%)
Oct 12, 2004 5.878 5.970 5.851 5.966 1,251,492 +0.09(+1.52%)
Oct 11, 2004 5.925 5.963 5.871 5.877 2,029,165 -0.01(-0.22%)
Oct 08, 2004 5.832 5.896 5.827 5.889 1,515,598 +0.07(+1.27%)
Oct 07, 2004 5.869 5.883 5.790 5.815 995,755 -0.05(-0.80%)
Oct 06, 2004 5.736 5.864 5.736 5.863 1,160,494 +0.11(+1.86%)
Oct 05, 2004 5.818 5.818 5.739 5.755 1,156,833 -0.04(-0.64%)
Oct 04, 2004 5.832 5.868 5.782 5.792 878,084 -0.00(-0.02%)
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.