Indicators

Rayonier Inc REIT (NY: RYN )

30.39 -0.21 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.179	5.179	5.058	5.082	4,522,780	-0.10(-1.86%)
Jan 29, 2004	5.314	5.340	5.134	5.179	2,530,042	-0.13(-2.45%)
Jan 28, 2004	5.533	5.533	5.308	5.309	4,141,434	-0.22(-3.96%)
Jan 27, 2004	5.533	5.546	5.492	5.528	3,998,948	+0.04(+0.75%)
Jan 26, 2004	5.578	5.593	5.443	5.486	5,405,678	+0.20(+3.80%)
Jan 23, 2004	5.264	5.299	5.237	5.286	2,075,121	+0.02(+0.42%)
Jan 22, 2004	5.295	5.300	5.198	5.264	1,203,104	-0.02(-0.34%)
Jan 21, 2004	5.250	5.293	5.183	5.282	854,918	+0.05(+0.93%)
Jan 20, 2004	5.239	5.244	5.196	5.233	1,497,403	+0.02(+0.37%)
Jan 16, 2004	5.202	5.234	5.184	5.214	648,184	-0.00(-0.02%)
Jan 15, 2004	5.211	5.224	5.143	5.215	728,494	+0.00(+0.07%)
Jan 14, 2004	5.166	5.215	5.154	5.211	1,047,664	+0.08(+1.58%)
Jan 13, 2004	5.230	5.230	5.121	5.130	1,526,419	-0.05(-0.99%)
Jan 12, 2004	5.172	5.208	5.148	5.181	1,817,091	+0.04(+0.70%)
Jan 09, 2004	5.243	5.243	5.138	5.145	2,202,582	-0.15(-2.75%)
Jan 08, 2004	5.327	5.332	5.269	5.291	1,216,057	-0.01(-0.24%)
Jan 07, 2004	5.262	5.304	5.248	5.304	1,916,572	+0.04(+0.78%)
Jan 06, 2004	5.335	5.335	5.251	5.262	1,595,848	-0.05(-0.87%)
Jan 05, 2004	5.308	5.333	5.250	5.309	2,790,662	-0.04(-0.77%)

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.