Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.719	4.790	4.719	4.727	480,619	+0.00(+0.08%)
Nov 26, 2003	4.708	4.769	4.708	4.723	1,459,116	+0.06(+1.28%)
Nov 25, 2003	4.646	4.703	4.602	4.663	1,940,258	+0.05(+1.05%)
Nov 24, 2003	4.570	4.620	4.564	4.615	980,065	+0.07(+1.49%)
Nov 21, 2003	4.556	4.561	4.537	4.547	859,257	+0.02(+0.37%)
Nov 20, 2003	4.561	4.584	4.532	4.530	1,134,868	-0.02(-0.39%)
Nov 19, 2003	4.589	4.590	4.536	4.548	1,129,115	-0.07(-1.49%)
Nov 18, 2003	4.672	4.672	4.606	4.617	1,011,444	-0.04(-0.96%)
Nov 17, 2003	4.639	4.700	4.589	4.662	1,318,957	-0.02(-0.44%)
Nov 14, 2003	4.709	4.845	4.682	4.682	1,219,591	-0.03(-0.57%)
Nov 13, 2003	4.655	4.742	4.649	4.709	2,411,987	+0.04(+0.96%)
Nov 12, 2003	4.556	4.668	4.551	4.664	5,828,097	+0.15(+3.39%)
Nov 11, 2003	4.520	4.520	4.502	4.512	1,534,563	-0.01(-0.19%)
Nov 10, 2003	4.616	4.616	4.471	4.520	3,066,644	-0.01(-0.12%)
Nov 07, 2003	4.533	4.548	4.504	4.526	2,142,305	-0.06(-1.33%)
Nov 06, 2003	4.561	4.596	4.553	4.587	988,278	+0.03(+0.75%)
Nov 05, 2003	4.619	4.651	4.516	4.552	1,290,597	-0.04(-0.87%)
Nov 04, 2003	4.619	4.651	4.595	4.592	1,835,429	-0.03(-0.56%)

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.