Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.22 12.34 12.07 12.33 2,040,053 +0.16(+1.30%)
Mar 29, 2007 12.22 12.27 12.09 12.17 830,667 +0.03(+0.24%)
Mar 28, 2007 12.13 12.16 11.98 12.14 1,448,263 -0.05(-0.40%)
Mar 27, 2007 12.16 12.20 11.99 12.19 1,395,256 +0.01(+0.12%)
Mar 26, 2007 12.24 12.30 12.04 12.18 2,338,214 -0.07(-0.59%)
Mar 23, 2007 12.35 12.41 12.24 12.25 1,289,243 -0.08(-0.65%)
Mar 22, 2007 12.41 12.57 12.30 12.33 1,293,079 -0.07(-0.58%)
Mar 21, 2007 12.40 12.42 12.26 12.40 1,730,383 -0.01(-0.07%)
Mar 20, 2007 12.37 12.41 12.28 12.41 535,644 +0.05(+0.42%)
Mar 19, 2007 12.26 12.39 12.22 12.36 747,321 +0.15(+1.27%)
Mar 16, 2007 12.32 12.32 12.12 12.20 1,178,348 -0.12(-0.95%)
Mar 15, 2007 12.19 12.35 12.19 12.32 1,178,348 +0.13(+1.08%)
Mar 14, 2007 12.16 12.23 11.95 12.19 1,177,999 +0.02(+0.17%)
Mar 13, 2007 12.44 12.39 12.12 12.17 1,824,888 -0.27(-2.19%)
Mar 12, 2007 12.27 12.48 12.25 12.44 1,037,114 +0.11(+0.93%)
Mar 09, 2007 12.28 12.36 12.22 12.33 1,017,236 +0.15(+1.20%)
Mar 08, 2007 12.19 12.34 12.13 12.18 1,254,719 +0.08(+0.66%)
Mar 07, 2007 12.30 12.47 12.10 12.10 1,777,461 -0.34(-2.70%)
Mar 06, 2007 12.29 12.54 12.22 12.44 2,294,623 +0.17(+1.40%)
Mar 05, 2007 12.47 12.55 12.26 12.26 2,599,411 -0.30(-2.35%)
Mar 02, 2007 12.73 12.78 12.53 12.56 1,644,596 -0.20(-1.57%)
Mar 01, 2007 12.72 12.89 12.52 12.76 1,882,529 -0.05(-0.36%)
Feb 28, 2007 12.87 13.01 12.78 12.81 2,327,404 -0.03(-0.22%)
Feb 27, 2007 12.96 13.03 11.95 12.84 3,047,525 -0.30(-2.31%)
Feb 26, 2007 13.16 13.19 13.05 13.14 1,161,546 +0.02(+0.17%)
Feb 23, 2007 13.20 13.25 13.10 13.12 1,144,173 -0.06(-0.43%)
Feb 22, 2007 13.25 13.25 13.09 13.17 800,677 -0.05(-0.37%)
Feb 21, 2007 13.24 13.25 13.07 13.22 1,001,195 +0.00(+0.02%)
Feb 20, 2007 13.25 13.25 13.07 13.22 1,483,484 -0.04(-0.28%)
Feb 16, 2007 13.00 13.27 11.47 13.26 1,499,874 +0.01(+0.06%)
Feb 15, 2007 13.16 13.28 13.14 13.25 1,151,496 +0.10(+0.76%)
Feb 14, 2007 13.12 13.23 13.07 13.15 1,967,566 +0.02(+0.17%)
Feb 13, 2007 12.91 13.12 12.86 13.12 1,720,169 +0.22(+1.67%)
Feb 12, 2007 12.98 12.98 12.75 12.91 1,818,893 -0.03(-0.20%)
Feb 09, 2007 12.76 12.96 12.76 12.94 3,471,228 +0.03(+0.20%)
Feb 08, 2007 12.95 12.96 12.82 12.91 1,360,732 -0.04(-0.29%)
Feb 07, 2007 12.81 12.98 12.69 12.95 1,810,241 +0.17(+1.35%)
Feb 06, 2007 12.59 12.81 12.54 12.78 1,520,798 +0.21(+1.64%)
Feb 05, 2007 12.42 12.61 12.38 12.57 1,251,581 +0.15(+1.22%)
Feb 02, 2007 12.46 12.47 12.28 12.42 1,159,866 -0.01(-0.07%)
Feb 01, 2007 12.43 12.49 12.38 12.43 1,500,223 +0.04(+0.30%)
Jan 31, 2007 12.22 12.43 12.12 12.39 1,100,582 +0.11(+0.93%)
Jan 30, 2007 12.45 12.45 12.18 12.27 1,101,279 -0.13(-1.09%)
Jan 29, 2007 12.40 12.49 12.33 12.41 892,741 +0.05(+0.39%)
Jan 26, 2007 12.29 12.36 12.13 12.36 910,526 +0.11(+0.89%)
Jan 25, 2007 12.34 12.36 12.18 12.25 1,440,940 -0.19(-1.50%)
Jan 24, 2007 12.24 12.46 12.18 12.44 1,113,136 +0.18(+1.47%)
Jan 23, 2007 12.11 12.34 12.03 12.26 1,277,038 +0.18(+1.47%)
Jan 22, 2007 12.05 12.15 12.04 12.08 798,933 +0.04(+0.36%)
Jan 19, 2007 11.84 12.04 11.83 12.04 880,186 +0.17(+1.43%)
Jan 18, 2007 11.93 11.97 11.84 11.87 750,809 -0.06(-0.50%)
Jan 17, 2007 11.99 12.05 11.90 11.93 777,312 -0.06(-0.53%)
Jan 16, 2007 11.89 11.99 11.89 11.99 934,937 +0.10(+0.87%)
Jan 12, 2007 11.76 11.89 11.75 11.89 719,423 +0.11(+0.97%)
Jan 11, 2007 11.61 11.81 11.60 11.77 803,815 +0.20(+1.68%)
Jan 10, 2007 11.54 11.60 11.51 11.58 692,571 -0.01(-0.05%)
Jan 09, 2007 11.45 11.60 11.45 11.58 862,750 +0.13(+1.15%)
Jan 08, 2007 11.53 11.63 11.42 11.45 1,309,818 -0.10(-0.89%)
Jan 05, 2007 11.55 11.75 11.53 11.55 898,669 -0.18(-1.54%)
Jan 04, 2007 11.77 11.81 11.70 11.73 820,554 -0.03(-0.27%)
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.