Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.583 5.646 5.580 5.605 916,454 +0.02(+0.39%)
Jul 29, 2004 5.620 5.670 5.554 5.583 1,108,951 -0.01(-0.18%)
Jul 28, 2004 5.606 5.620 5.539 5.594 1,288,372 -0.01(-0.23%)
Jul 27, 2004 5.550 5.608 5.547 5.606 1,604,318 +0.08(+1.36%)
Jul 26, 2004 5.640 5.652 5.517 5.531 1,701,090 -0.02(-0.37%)
Jul 23, 2004 5.636 5.646 5.545 5.552 785,158 -0.08(-1.38%)
Jul 22, 2004 5.651 5.689 5.596 5.629 1,670,751 -0.02(-0.38%)
Jul 21, 2004 5.678 5.735 5.650 5.651 1,559,332 -0.04(-0.63%)
Jul 20, 2004 5.829 5.831 5.633 5.687 3,098,265 -0.14(-2.34%)
Jul 19, 2004 5.812 5.868 5.799 5.823 833,283 +0.03(+0.44%)
Jul 16, 2004 5.824 5.856 5.794 5.798 848,452 -0.01(-0.24%)
Jul 15, 2004 5.793 5.869 5.786 5.812 1,978,328 +0.03(+0.55%)
Jul 14, 2004 5.770 5.831 5.736 5.780 1,434,837 +0.01(+0.18%)
Jul 13, 2004 5.793 5.807 5.761 5.770 1,366,835 +0.00(+0.04%)
Jul 12, 2004 5.731 5.767 5.708 5.767 886,115 +0.04(+0.73%)
Jul 09, 2004 5.701 5.735 5.652 5.725 1,589,149 +0.02(+0.43%)
Jul 08, 2004 5.759 5.767 5.697 5.701 2,066,207 -0.06(-1.02%)
Jul 07, 2004 5.697 5.761 5.685 5.759 1,138,245 +0.06(+1.10%)
Jul 06, 2004 5.710 5.744 5.662 5.697 1,377,820 -0.03(-0.58%)
Jul 02, 2004 5.646 5.730 5.595 5.730 1,051,935 +0.11(+1.88%)
Jul 01, 2004 5.691 5.710 5.608 5.624 1,896,726 -0.04(-0.72%)
Jun 30, 2004 5.671 5.680 5.442 5.665 4,957,329 +0.17(+3.04%)
Jun 29, 2004 5.550 5.557 5.452 5.498 1,761,768 -0.05(-0.94%)
Jun 28, 2004 5.608 5.610 5.527 5.550 1,362,650 -0.06(-1.02%)
Jun 25, 2004 5.522 5.647 5.517 5.608 1,818,262 +0.09(+1.55%)
Jun 24, 2004 5.582 5.618 5.516 5.522 1,658,197 -0.05(-0.89%)
Jun 23, 2004 5.531 5.573 5.518 5.572 812,359 +0.04(+0.67%)
Jun 22, 2004 5.552 5.569 5.512 5.535 880,361 -0.02(-0.30%)
Jun 21, 2004 5.544 5.567 5.494 5.552 972,425 +0.03(+0.60%)
Jun 18, 2004 5.517 5.564 5.511 5.518 925,347 -0.01(-0.21%)
Jun 17, 2004 5.448 5.531 5.442 5.530 1,486,100 +0.09(+1.62%)
Jun 16, 2004 5.466 5.479 5.404 5.442 1,064,489 -0.01(-0.21%)
Jun 15, 2004 5.442 5.506 5.429 5.453 1,369,451 +0.01(+0.21%)
Jun 14, 2004 5.442 5.455 5.359 5.442 1,671,797 -0.02(-0.28%)
Jun 10, 2004 5.395 5.476 5.382 5.457 1,018,980 +0.06(+1.09%)
Jun 09, 2004 5.512 5.525 5.391 5.399 1,265,879 -0.11(-1.94%)
Jun 08, 2004 5.490 5.527 5.450 5.506 1,111,567 -0.04(-0.78%)
Jun 07, 2004 5.493 5.589 5.466 5.549 1,626,288 +0.10(+1.78%)
Jun 04, 2004 5.434 5.498 5.410 5.452 1,300,403 +0.04(+0.80%)
Jun 03, 2004 5.479 5.480 5.404 5.409 1,183,230 -0.04(-0.77%)
Jun 02, 2004 5.404 5.480 5.378 5.451 1,867,956 +0.10(+1.88%)
Jun 01, 2004 5.372 5.385 5.321 5.350 1,811,462 -0.00(-0.05%)
May 28, 2004 5.276 5.353 5.264 5.353 1,321,326 +0.09(+1.70%)
May 27, 2004 5.289 5.313 5.233 5.264 1,500,223 -0.01(-0.17%)
May 26, 2004 5.229 5.283 5.183 5.273 2,547,451 +0.07(+1.32%)
May 25, 2004 5.149 5.205 5.117 5.204 2,165,071 +0.06(+1.19%)
May 24, 2004 5.111 5.158 5.108 5.143 2,378,492 +0.05(+0.98%)
May 21, 2004 5.085 5.122 5.069 5.093 1,979,374 +0.03(+0.65%)
May 20, 2004 5.035 5.118 5.035 5.060 1,411,298 +0.02(+0.30%)
May 19, 2004 5.111 5.113 5.020 5.044 2,092,885 -0.05(-1.00%)
May 18, 2004 5.002 5.098 5.002 5.095 2,674,038 +0.09(+1.78%)
May 17, 2004 5.034 5.070 4.976 5.006 1,770,138 -0.05(-0.98%)
May 14, 2004 4.990 5.083 4.958 5.056 1,243,909 +0.09(+1.80%)
May 13, 2004 4.991 5.013 4.939 4.967 1,856,448 -0.01(-0.13%)
May 12, 2004 4.983 4.995 4.875 4.973 1,910,849 -0.01(-0.20%)
May 11, 2004 4.939 5.049 4.939 4.983 1,233,970 +0.05(+1.09%)
May 10, 2004 4.977 4.988 4.781 4.930 2,904,721 -0.05(-0.92%)
May 07, 2004 5.072 5.098 4.972 4.976 1,728,814 -0.12(-2.33%)
May 06, 2004 5.111 5.121 5.002 5.094 2,597,144 -0.02(-0.32%)
May 05, 2004 5.098 5.130 5.084 5.111 1,814,601 +0.02(+0.43%)
May 04, 2004 5.098 5.121 5.072 5.089 1,988,267 -0.01(-0.27%)
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.