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 (%)
Aug 31, 2006 11.39 11.45 11.32 11.33 558,892 -0.00(-0.03%)
Aug 30, 2006 11.28 11.40 11.23 11.33 875,121 +0.01(+0.08%)
Aug 29, 2006 11.28 11.35 11.19 11.32 1,019,812 +0.06(+0.51%)
Aug 28, 2006 11.21 11.28 11.19 11.27 1,595,439 +0.06(+0.51%)
Aug 25, 2006 11.37 11.37 11.04 11.21 1,698,292 -0.16(-1.44%)
Aug 24, 2006 11.33 11.39 11.26 11.37 1,112,903 +0.10(+0.89%)
Aug 23, 2006 11.53 11.56 11.22 11.27 1,675,630 -0.24(-2.12%)
Aug 22, 2006 11.40 11.53 11.36 11.52 1,640,416 +0.12(+1.06%)
Aug 21, 2006 11.52 11.52 11.39 11.40 1,379,971 -0.16(-1.39%)
Aug 18, 2006 11.58 11.62 11.51 11.56 1,217,847 -0.03(-0.25%)
Aug 17, 2006 11.50 11.64 11.48 11.58 1,342,665 +0.06(+0.55%)
Aug 16, 2006 11.32 11.56 11.32 11.52 1,457,721 +0.21(+1.85%)
Aug 15, 2006 11.40 11.43 11.25 11.31 2,333,540 -0.07(-0.63%)
Aug 14, 2006 11.45 11.61 11.36 11.38 893,599 -0.01(-0.10%)
Aug 11, 2006 11.36 11.43 11.28 11.40 1,499,560 -0.02(-0.15%)
Aug 10, 2006 11.36 11.50 11.24 11.41 1,195,882 +0.01(+0.10%)
Aug 09, 2006 11.54 11.57 11.14 11.40 1,316,168 -0.11(-0.95%)
Aug 08, 2006 11.58 11.66 11.47 11.51 1,091,983 -0.06(-0.55%)
Aug 07, 2006 11.53 11.63 11.51 11.57 882,791 -0.09(-0.79%)
Aug 04, 2006 11.68 11.70 11.57 11.66 1,506,533 +0.10(+0.84%)
Aug 03, 2006 11.43 11.57 11.35 11.57 1,124,408 +0.12(+1.03%)
Aug 02, 2006 11.42 11.47 11.35 11.45 1,059,907 +0.05(+0.43%)
Aug 01, 2006 11.31 11.46 11.20 11.40 1,113,948 -0.02(-0.15%)
Jul 31, 2006 11.43 11.44 11.27 11.42 1,140,795 -0.01(-0.10%)
Jul 28, 2006 11.47 11.53 11.40 11.43 971,000 +0.03(+0.28%)
Jul 27, 2006 11.40 11.50 11.37 11.40 2,028,467 +0.08(+0.74%)
Jul 26, 2006 11.38 11.38 11.23 11.31 1,258,291 -0.10(-0.86%)
Jul 25, 2006 11.40 11.60 11.24 11.41 3,038,169 +0.43(+3.94%)
Jul 24, 2006 10.74 10.99 10.73 10.98 949,733 +0.24(+2.24%)
Jul 21, 2006 10.90 10.91 10.73 10.74 1,984,537 -0.16(-1.47%)
Jul 20, 2006 10.95 10.95 10.83 10.90 2,073,444 +0.00(+0.00%)
Jul 19, 2006 10.60 10.94 10.60 10.90 1,231,793 +0.32(+3.01%)
Jul 18, 2006 10.58 10.66 10.47 10.58 1,413,093 +0.05(+0.44%)
Jul 17, 2006 10.47 10.62 10.45 10.53 786,911 -0.03(-0.33%)
Jul 14, 2006 10.70 10.72 10.49 10.57 1,359,401 -0.18(-1.71%)
Jul 13, 2006 10.87 10.93 10.71 10.75 977,625 -0.15(-1.42%)
Jul 12, 2006 10.96 11.07 10.88 10.91 1,064,788 -0.09(-0.86%)
Jul 11, 2006 11.08 11.10 10.93 11.00 1,852,397 -0.07(-0.62%)
Jul 10, 2006 10.99 11.18 10.98 11.07 1,751,288 +0.04(+0.36%)
Jul 07, 2006 11.07 11.16 11.00 11.03 1,146,025 -0.07(-0.65%)
Jul 06, 2006 10.99 11.11 10.96 11.10 1,599,623 +0.09(+0.81%)
Jul 05, 2006 11.00 11.07 10.88 11.01 2,029,862 -0.01(-0.13%)
Jul 03, 2006 10.90 11.03 10.88 11.03 538,670 +0.15(+1.42%)
Jun 30, 2006 10.73 10.91 10.72 10.87 1,784,758 +0.19(+1.75%)
Jun 29, 2006 10.58 10.71 10.55 10.69 2,030,211 +0.19(+1.83%)
Jun 28, 2006 10.50 10.59 10.46 10.49 2,342,256 +0.06(+0.60%)
Jun 27, 2006 10.59 10.67 10.42 10.43 1,393,569 -0.11(-1.09%)
Jun 26, 2006 10.47 10.56 10.47 10.55 1,143,584 +0.05(+0.52%)
Jun 23, 2006 10.51 10.61 10.44 10.49 932,300 -0.05(-0.52%)
Jun 22, 2006 10.53 10.59 10.49 10.55 1,329,765 -0.05(-0.43%)
Jun 21, 2006 10.59 10.68 10.55 10.59 1,616,359 +0.04(+0.35%)
Jun 20, 2006 10.60 10.64 10.51 10.55 2,390,021 -0.02(-0.22%)
Jun 19, 2006 10.62 10.71 10.52 10.58 2,341,559 -0.05(-0.46%)
Jun 16, 2006 10.64 10.68 10.54 10.63 2,254,395 -0.01(-0.08%)
Jun 15, 2006 10.44 10.66 10.42 10.64 1,763,491 +0.19(+1.84%)
Jun 14, 2006 10.41 10.53 10.38 10.44 2,734,143 +0.00(+0.00%)
Jun 13, 2006 10.54 10.61 10.43 10.44 2,560,862 -0.17(-1.59%)
Jun 12, 2006 10.70 10.72 10.59 10.61 2,438,484 -0.12(-1.15%)
Jun 09, 2006 10.68 10.81 10.63 10.74 1,722,001 +0.00(+0.03%)
Jun 08, 2006 10.60 10.77 10.41 10.73 2,159,213 +0.05(+0.46%)
Jun 07, 2006 10.60 10.80 10.59 10.68 2,076,582 -0.17(-1.61%)
Jun 06, 2006 10.98 10.98 10.70 10.86 3,023,525 -0.16(-1.48%)
Jun 05, 2006 11.11 11.32 10.99 11.02 1,921,431 -0.15(-1.39%)
Jun 02, 2006 11.07 11.21 11.02 11.18 1,540,352 +0.13(+1.22%)
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.