Skip to main content

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.42 11.44 11.27 11.42 1,141,034 -0.01(-0.10%)
Jul 28, 2006 11.47 11.53 11.40 11.43 971,204 +0.03(+0.28%)
Jul 27, 2006 11.40 11.50 11.36 11.40 2,028,893 +0.08(+0.73%)
Jul 26, 2006 11.37 11.37 11.23 11.31 1,258,555 -0.10(-0.85%)
Jul 25, 2006 11.40 11.60 11.24 11.41 3,038,807 +0.43(+3.94%)
Jul 24, 2006 10.74 10.99 10.72 10.98 949,932 +0.24(+2.24%)
Jul 21, 2006 10.90 10.91 10.72 10.74 1,984,954 -0.16(-1.47%)
Jul 20, 2006 10.94 10.95 10.83 10.90 2,073,879 +0.00(+0.00%)
Jul 19, 2006 10.60 10.94 10.60 10.90 1,232,052 +0.32(+3.01%)
Jul 18, 2006 10.58 10.65 10.47 10.58 1,413,390 +0.05(+0.44%)
Jul 17, 2006 10.47 10.62 10.45 10.53 787,076 -0.03(-0.33%)
Jul 14, 2006 10.70 10.71 10.49 10.57 1,359,686 -0.18(-1.71%)
Jul 13, 2006 10.87 10.93 10.70 10.75 977,830 -0.15(-1.42%)
Jul 12, 2006 10.96 11.06 10.88 10.91 1,065,012 -0.09(-0.86%)
Jul 11, 2006 11.08 11.10 10.93 11.00 1,852,786 -0.07(-0.62%)
Jul 10, 2006 10.98 11.17 10.98 11.07 1,751,655 +0.04(+0.36%)
Jul 07, 2006 11.07 11.15 11.00 11.03 1,146,265 -0.07(-0.65%)
Jul 06, 2006 10.99 11.10 10.96 11.10 1,599,959 +0.09(+0.81%)
Jul 05, 2006 11.00 11.07 10.88 11.01 2,030,288 -0.01(-0.13%)
Jul 03, 2006 10.90 11.03 10.88 11.03 538,783 +0.15(+1.42%)
Jun 30, 2006 10.72 10.91 10.72 10.87 1,785,133 +0.19(+1.74%)
Jun 29, 2006 10.58 10.71 10.55 10.68 2,030,637 +0.19(+1.83%)
Jun 28, 2006 10.50 10.59 10.46 10.49 2,342,748 +0.06(+0.60%)
Jun 27, 2006 10.59 10.66 10.42 10.43 1,393,861 -0.11(-1.09%)
Jun 26, 2006 10.47 10.56 10.46 10.54 1,143,824 +0.05(+0.52%)
Jun 23, 2006 10.51 10.61 10.44 10.49 932,496 -0.05(-0.52%)
Jun 22, 2006 10.53 10.59 10.49 10.54 1,330,044 -0.05(-0.43%)
Jun 21, 2006 10.59 10.68 10.55 10.59 1,616,698 +0.04(+0.35%)
Jun 20, 2006 10.60 10.64 10.51 10.55 2,390,523 -0.02(-0.22%)
Jun 19, 2006 10.62 10.71 10.52 10.58 2,342,050 -0.05(-0.46%)
Jun 16, 2006 10.64 10.68 10.54 10.62 2,254,868 -0.01(-0.08%)
Jun 15, 2006 10.44 10.66 10.41 10.63 1,763,861 +0.19(+1.84%)
Jun 14, 2006 10.40 10.53 10.38 10.44 2,734,717 +0.00(+0.00%)
Jun 13, 2006 10.54 10.61 10.42 10.44 2,561,399 -0.17(-1.59%)
Jun 12, 2006 10.70 10.72 10.58 10.61 2,438,996 -0.12(-1.15%)
Jun 09, 2006 10.68 10.81 10.62 10.73 1,722,362 +0.00(+0.03%)
Jun 08, 2006 10.60 10.77 10.41 10.73 2,159,666 +0.05(+0.46%)
Jun 07, 2006 10.60 10.80 10.59 10.68 2,077,018 -0.17(-1.61%)
Jun 06, 2006 10.98 10.98 10.70 10.86 3,024,160 -0.16(-1.48%)
Jun 05, 2006 11.10 11.32 10.98 11.02 1,921,834 -0.15(-1.39%)
Jun 02, 2006 11.07 11.21 11.01 11.17 1,540,675 +0.13(+1.22%)
Jun 01, 2006 11.15 11.18 10.99 11.04 2,024,360 -0.11(-1.00%)
May 31, 2006 11.00 11.21 10.95 11.15 1,636,575 +0.11(+0.99%)
May 30, 2006 11.12 11.25 10.97 11.04 1,567,179 -0.24(-2.09%)
May 26, 2006 11.33 11.33 11.23 11.28 1,435,709 +0.05(+0.46%)
May 25, 2006 11.04 11.28 10.97 11.23 2,360,533 +0.24(+2.22%)
May 24, 2006 10.57 11.10 10.57 10.98 4,310,963 +0.40(+3.82%)
May 23, 2006 10.64 10.89 10.57 10.58 3,144,122 -0.16(-1.52%)
May 22, 2006 11.13 11.13 10.37 10.74 8,116,969 -0.44(-3.97%)
May 19, 2006 11.24 11.33 10.98 11.19 2,297,413 -0.07(-0.64%)
May 18, 2006 11.36 11.43 11.20 11.26 1,479,648 -0.07(-0.61%)
May 17, 2006 11.50 11.52 11.32 11.33 1,297,264 -0.24(-2.08%)
May 16, 2006 11.80 11.84 11.47 11.57 732,675 -0.15(-1.30%)
May 15, 2006 11.61 11.83 11.54 11.72 1,217,406 +0.11(+0.94%)
May 12, 2006 11.89 11.92 11.59 11.61 1,365,266 -0.33(-2.76%)
May 11, 2006 12.14 12.25 11.92 11.94 1,547,301 -0.14(-1.19%)
May 10, 2006 12.02 12.19 12.01 12.08 867,284 +0.00(+0.00%)
May 09, 2006 12.11 12.13 12.05 12.08 1,048,273 -0.07(-0.59%)
May 08, 2006 12.04 12.18 12.04 12.16 1,000,497 +0.10(+0.86%)
May 05, 2006 11.95 12.20 11.94 12.05 1,201,015 +0.17(+1.47%)
May 04, 2006 11.61 11.94 11.61 11.88 1,316,095 +0.22(+1.89%)
May 03, 2006 11.65 11.73 11.60 11.66 1,069,545 +0.02(+0.20%)
May 02, 2006 11.73 11.79 11.54 11.63 1,667,961 -0.09(-0.76%)
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.