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 (%)
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.