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 (%)
Sep 30, 2004 5.691 5.790 5.661 5.766 1,361,081 +0.09(+1.55%)
Sep 29, 2004 5.671 5.683 5.659 5.678 1,229,262 +0.01(+0.13%)
Sep 28, 2004 5.659 5.678 5.650 5.670 1,118,890 +0.02(+0.36%)
Sep 27, 2004 5.697 5.707 5.646 5.650 789,343 -0.04(-0.63%)
Sep 24, 2004 5.668 5.706 5.652 5.685 1,356,896 +0.04(+0.77%)
Sep 23, 2004 5.688 5.697 5.634 5.642 1,286,279 -0.05(-0.81%)
Sep 22, 2004 5.671 5.701 5.651 5.688 1,136,675 +0.02(+0.29%)
Sep 21, 2004 5.664 5.707 5.638 5.671 1,668,135 +0.01(+0.25%)
Sep 20, 2004 5.637 5.689 5.628 5.657 1,475,115 +0.04(+0.79%)
Sep 17, 2004 5.665 5.670 5.613 5.613 2,046,330 -0.04(-0.70%)
Sep 16, 2004 5.629 5.659 5.622 5.652 1,853,832 +0.02(+0.41%)
Sep 15, 2004 5.684 5.691 5.617 5.629 2,054,176 -0.05(-0.83%)
Sep 14, 2004 5.763 5.771 5.673 5.677 2,145,717 -0.09(-1.61%)
Sep 13, 2004 5.804 5.818 5.763 5.770 1,234,493 -0.04(-0.72%)
Sep 10, 2004 5.851 5.854 5.766 5.812 1,477,730 -0.04(-0.65%)
Sep 09, 2004 5.940 5.945 5.850 5.850 2,450,679 -0.08(-1.31%)
Sep 08, 2004 5.948 5.986 5.926 5.928 1,533,178 -0.13(-2.15%)
Sep 07, 2004 6.023 6.058 6.017 6.058 1,290,464 +0.07(+1.15%)
Sep 03, 2004 5.907 5.990 5.894 5.989 1,050,365 +0.06(+1.05%)
Sep 02, 2004 5.921 5.953 5.905 5.926 1,156,030 +0.02(+0.30%)
Sep 01, 2004 5.926 5.947 5.875 5.908 795,097 -0.00(-0.02%)
Aug 31, 2004 5.861 5.910 5.836 5.910 862,576 +0.06(+1.05%)
Aug 30, 2004 5.911 5.921 5.796 5.849 1,058,735 -0.04(-0.71%)
Aug 27, 2004 5.901 5.915 5.872 5.891 520,475 -0.03(-0.43%)
Aug 26, 2004 5.869 5.924 5.869 5.916 1,057,689 +0.05(+0.94%)
Aug 25, 2004 5.912 5.912 5.805 5.861 1,119,413 -0.05(-0.88%)
Aug 24, 2004 5.863 5.919 5.863 5.914 1,034,150 +0.05(+0.91%)
Aug 23, 2004 5.922 5.925 5.847 5.860 1,237,109 -0.03(-0.52%)
Aug 20, 2004 5.826 5.891 5.812 5.891 1,273,725 +0.08(+1.43%)
Aug 19, 2004 5.879 5.887 5.791 5.808 2,070,392 -0.07(-1.21%)
Aug 18, 2004 5.793 5.887 5.784 5.879 1,453,668 +0.08(+1.38%)
Aug 17, 2004 5.734 5.812 5.716 5.799 1,033,626 +0.09(+1.59%)
Aug 16, 2004 5.633 5.710 5.620 5.708 899,715 +0.09(+1.68%)
Aug 13, 2004 5.609 5.654 5.589 5.614 772,604 +0.01(+0.20%)
Aug 12, 2004 5.689 5.703 5.599 5.603 971,379 -0.07(-1.30%)
Aug 11, 2004 5.670 5.687 5.626 5.677 1,089,074 +0.01(+0.20%)
Aug 10, 2004 5.710 5.735 5.640 5.665 1,368,404 +0.00(+0.00%)
Aug 09, 2004 5.729 5.748 5.646 5.665 1,293,079 -0.01(-0.09%)
Aug 06, 2004 5.762 5.773 5.651 5.670 1,300,926 -0.09(-1.57%)
Aug 05, 2004 5.821 5.831 5.742 5.761 1,708,413 -0.03(-0.48%)
Aug 04, 2004 5.725 5.821 5.697 5.789 1,598,564 +0.06(+1.11%)
Aug 03, 2004 5.671 5.745 5.657 5.725 1,292,556 +0.06(+1.03%)
Aug 02, 2004 5.618 5.673 5.554 5.666 1,161,784 +0.06(+1.09%)
Jul 30, 2004 5.583 5.646 5.580 5.605 916,454 +0.02(+0.39%)
Jul 29, 2004 5.620 5.670 5.554 5.583 1,108,951 -0.01(-0.18%)
Jul 28, 2004 5.606 5.620 5.539 5.594 1,288,372 -0.01(-0.23%)
Jul 27, 2004 5.550 5.608 5.547 5.606 1,604,318 +0.08(+1.36%)
Jul 26, 2004 5.640 5.652 5.517 5.531 1,701,090 -0.02(-0.37%)
Jul 23, 2004 5.636 5.646 5.545 5.552 785,158 -0.08(-1.38%)
Jul 22, 2004 5.651 5.689 5.596 5.629 1,670,751 -0.02(-0.38%)
Jul 21, 2004 5.678 5.735 5.650 5.651 1,559,332 -0.04(-0.63%)
Jul 20, 2004 5.829 5.831 5.633 5.687 3,098,265 -0.14(-2.34%)
Jul 19, 2004 5.812 5.868 5.799 5.823 833,283 +0.03(+0.44%)
Jul 16, 2004 5.824 5.856 5.794 5.798 848,452 -0.01(-0.24%)
Jul 15, 2004 5.793 5.869 5.786 5.812 1,978,328 +0.03(+0.55%)
Jul 14, 2004 5.770 5.831 5.736 5.780 1,434,837 +0.01(+0.18%)
Jul 13, 2004 5.793 5.807 5.761 5.770 1,366,835 +0.00(+0.04%)
Jul 12, 2004 5.731 5.767 5.708 5.767 886,115 +0.04(+0.73%)
Jul 09, 2004 5.701 5.735 5.652 5.725 1,589,149 +0.02(+0.43%)
Jul 08, 2004 5.759 5.767 5.697 5.701 2,066,207 -0.06(-1.02%)
Jul 07, 2004 5.697 5.761 5.685 5.759 1,138,245 +0.06(+1.10%)
Jul 06, 2004 5.710 5.744 5.662 5.697 1,377,820 -0.03(-0.58%)
Jul 02, 2004 5.646 5.730 5.595 5.730 1,051,935 +0.11(+1.88%)
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.