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 (%)
Nov 30, 2004 6.055 6.110 6.049 6.087 1,371,255 +0.05(+0.84%)
Nov 29, 2004 6.142 6.160 6.019 6.036 1,210,177 -0.07(-1.11%)
Nov 26, 2004 6.100 6.117 6.098 6.103 335,230 +0.00(+0.06%)
Nov 24, 2004 6.027 6.115 6.027 6.100 1,448,656 +0.07(+1.21%)
Nov 23, 2004 5.891 6.027 5.891 6.027 1,571,557 +0.14(+2.36%)
Nov 22, 2004 5.928 5.968 5.885 5.888 1,953,333 -0.03(-0.52%)
Nov 19, 2004 5.985 5.985 5.910 5.919 723,282 -0.05(-0.90%)
Nov 18, 2004 6.017 6.081 5.940 5.972 1,318,957 -0.03(-0.57%)
Nov 17, 2004 6.030 6.061 5.986 6.007 1,731,589 -0.00(-0.06%)
Nov 16, 2004 6.041 6.059 6.002 6.010 1,386,944 -0.01(-0.17%)
Nov 15, 2004 5.998 6.047 5.972 6.021 1,896,851 +0.02(+0.38%)
Nov 12, 2004 5.975 5.998 5.910 5.998 4,539,995 +0.04(+0.60%)
Nov 11, 2004 5.898 5.977 5.865 5.962 1,332,554 +0.05(+0.84%)
Nov 10, 2004 5.940 5.970 5.883 5.912 2,402,573 -0.01(-0.15%)
Nov 09, 2004 5.996 6.010 5.864 5.921 2,439,705 -0.08(-1.25%)
Nov 08, 2004 5.994 6.016 5.935 5.996 1,562,143 +0.02(+0.30%)
Nov 05, 2004 6.135 6.135 5.953 5.979 1,974,252 -0.14(-2.25%)
Nov 04, 2004 6.016 6.137 5.979 6.116 1,822,587 +0.12(+2.06%)
Nov 03, 2004 5.972 6.022 5.971 5.993 1,295,946 +0.07(+1.21%)
Nov 02, 2004 6.022 6.022 5.907 5.921 1,220,637 -0.10(-1.67%)
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.