Indicators

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.57	11.81	11.56	11.81	2,618,738	-0.02(-0.15%)
Apr 27, 2006	11.83	12.00	11.68	11.82	2,628,152	-0.13(-1.08%)
Apr 26, 2006	11.93	12.03	11.74	11.95	4,447,079	-0.07(-0.57%)
Apr 25, 2006	12.82	12.82	11.62	12.02	5,784,166	-0.80(-6.26%)
Apr 24, 2006	12.72	12.83	12.63	12.82	923,932	+0.02(+0.18%)
Apr 21, 2006	12.92	12.99	12.76	12.80	1,041,080	-0.05(-0.42%)
Apr 20, 2006	12.88	12.97	12.78	12.86	1,156,136	-0.05(-0.36%)
Apr 19, 2006	12.84	12.93	12.80	12.90	1,586,374	+0.06(+0.47%)
Apr 18, 2006	12.58	12.87	12.61	12.84	1,692,365	+0.26(+2.10%)
Apr 17, 2006	12.41	12.61	12.26	12.58	2,122,255	+0.04(+0.34%)
Apr 13, 2006	12.75	12.76	12.45	12.53	1,940,607	-0.22(-1.69%)
Apr 12, 2006	12.81	12.88	12.73	12.75	835,723	-0.07(-0.56%)
Apr 11, 2006	12.92	12.99	12.79	12.82	1,119,876	-0.05(-0.40%)
Apr 10, 2006	12.95	12.95	12.77	12.87	1,407,166	-0.08(-0.60%)
Apr 07, 2006	13.31	13.33	12.93	12.95	1,556,390	-0.32(-2.38%)
Apr 06, 2006	13.32	13.62	13.24	13.27	1,603,807	+0.01(+0.04%)
Apr 05, 2006	12.95	13.26	12.91	13.26	1,407,166	+0.29(+2.23%)
Apr 04, 2006	12.83	12.98	12.81	12.97	1,876,803	-0.01(-0.07%)

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.