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 (%)
Feb 28, 2005	6.280	6.297	6.119	6.177	3,355,759	-0.07(-1.15%)
Feb 25, 2005	6.132	6.273	6.132	6.249	3,004,539	+0.14(+2.21%)
Feb 24, 2005	6.023	6.127	5.997	6.114	2,931,497	+0.12(+2.04%)
Feb 23, 2005	5.984	6.042	5.962	5.992	1,584,635	+0.07(+1.22%)
Feb 22, 2005	5.996	5.996	5.920	5.920	1,937,927	-0.07(-1.24%)
Feb 18, 2005	5.965	6.028	5.930	5.995	1,652,496	+0.02(+0.39%)
Feb 17, 2005	6.045	6.064	5.971	5.971	1,102,355	-0.07(-1.13%)
Feb 16, 2005	5.997	6.045	5.982	6.040	981,137	+0.05(+0.86%)
Feb 15, 2005	5.946	6.004	5.930	5.988	1,902,702	+0.07(+1.26%)
Feb 14, 2005	5.933	5.933	5.890	5.913	1,080,598	+0.00(+0.00%)
Feb 11, 2005	5.890	5.920	5.862	5.913	1,556,144	+0.05(+0.86%)
Feb 10, 2005	5.849	5.894	5.836	5.863	1,130,328	+0.04(+0.68%)
Feb 09, 2005	5.856	5.888	5.823	5.823	1,231,343	-0.06(-1.01%)
Feb 08, 2005	5.888	5.892	5.821	5.883	1,022,579	+0.02(+0.33%)
Feb 07, 2005	5.915	5.920	5.850	5.863	1,356,186	-0.02(-0.39%)
Feb 04, 2005	5.785	5.933	5.785	5.886	2,448,181	+0.10(+1.74%)
Feb 03, 2005	5.841	5.853	5.769	5.786	1,254,136	-0.04(-0.64%)
Feb 02, 2005	5.830	5.835	5.784	5.823	2,408,293	+0.02(+0.42%)

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.