Indicators

Rayonier Inc REIT (NY: RYN )

32.15 +0.40 (+1.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.77	12.01	11.75	12.00	2,575,764	-0.02(-0.15%)
Apr 27, 2006	12.03	12.20	11.87	12.02	2,585,023	-0.13(-1.08%)
Apr 26, 2006	12.13	12.23	11.94	12.15	4,374,101	-0.07(-0.57%)
Apr 25, 2006	13.04	13.04	11.81	12.22	5,689,246	-0.82(-6.26%)
Apr 24, 2006	12.93	13.04	12.85	13.04	908,770	+0.02(+0.18%)
Apr 21, 2006	13.13	13.21	12.98	13.01	1,023,995	-0.06(-0.42%)
Apr 20, 2006	13.09	13.19	12.99	13.07	1,137,163	-0.05(-0.36%)
Apr 19, 2006	13.06	13.15	13.01	13.12	1,560,341	+0.06(+0.47%)
Apr 18, 2006	12.79	13.09	12.82	13.06	1,664,593	+0.27(+2.10%)
Apr 17, 2006	12.62	12.82	12.47	12.79	2,087,428	+0.04(+0.34%)
Apr 13, 2006	12.96	12.97	12.66	12.74	1,908,760	-0.22(-1.69%)
Apr 12, 2006	13.02	13.10	12.94	12.96	822,008	-0.07(-0.56%)
Apr 11, 2006	13.13	13.20	13.01	13.03	1,101,498	-0.05(-0.40%)
Apr 10, 2006	13.17	13.17	12.98	13.09	1,384,074	-0.08(-0.60%)
Apr 07, 2006	13.53	13.55	13.15	13.17	1,530,849	-0.32(-2.38%)
Apr 06, 2006	13.54	13.85	13.46	13.49	1,577,488	+0.01(+0.04%)
Apr 05, 2006	13.17	13.48	13.12	13.48	1,384,074	+0.29(+2.23%)
Apr 04, 2006	13.05	13.20	13.03	13.19	1,846,004	-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.