Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

29.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.780 6.914 6.762 6.914 1,701,613 +0.13(+1.95%)
Aug 30, 2005 6.761 6.793 6.729 6.781 1,337,019 +0.00(+0.02%)
Aug 29, 2005 6.825 6.831 6.708 6.780 1,627,334 -0.05(-0.80%)
Aug 26, 2005 6.959 6.959 6.834 6.835 1,482,961 -0.14(-1.94%)
Aug 25, 2005 6.915 6.971 6.906 6.970 869,376 +0.08(+1.18%)
Aug 24, 2005 6.850 6.989 6.850 6.889 1,411,821 +0.03(+0.41%)
Aug 23, 2005 6.863 6.911 6.852 6.861 809,744 -0.00(-0.04%)
Aug 22, 2005 6.821 6.868 6.821 6.863 886,638 +0.05(+0.67%)
Aug 19, 2005 6.848 6.854 6.767 6.817 559,183 -0.02(-0.32%)
Aug 18, 2005 6.895 6.895 6.705 6.839 1,998,728 -0.06(-0.92%)
Aug 17, 2005 6.991 6.991 6.896 6.903 791,436 -0.08(-1.17%)
Aug 16, 2005 7.017 7.029 6.964 6.984 625,616 -0.01(-0.20%)
Aug 15, 2005 6.983 7.039 6.927 6.998 784,112 +0.02(+0.22%)
Aug 12, 2005 6.989 7.013 6.934 6.983 1,075,997 -0.02(-0.24%)
Aug 11, 2005 6.980 7.061 6.973 6.999 951,501 +0.03(+0.48%)
Aug 10, 2005 6.991 7.061 6.945 6.966 787,774 +0.00(+0.00%)
Aug 09, 2005 6.933 7.029 6.917 6.966 887,684 +0.04(+0.55%)
Aug 08, 2005 6.982 7.010 6.905 6.928 1,958,451 -0.11(-1.54%)
Aug 05, 2005 7.137 7.165 6.919 7.036 2,271,782 -0.13(-1.80%)
Aug 04, 2005 7.324 7.324 7.164 7.165 1,296,218 -0.16(-2.14%)
Aug 03, 2005 7.356 7.379 7.254 7.322 900,238 -0.03(-0.47%)
Aug 02, 2005 7.360 7.360 7.272 7.356 2,934,014 +0.05(+0.63%)
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.