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

Rayonier Inc REIT (NY: RYN )

29.87 -0.14 (-0.47%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 17, 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 6.782 6.915 6.764 6.915 1,701,256 +0.13(+1.95%)
Aug 30, 2005 6.763 6.794 6.731 6.783 1,336,738 +0.00(+0.02%)
Aug 29, 2005 6.826 6.833 6.709 6.782 1,626,993 -0.05(-0.80%)
Aug 26, 2005 6.960 6.960 6.835 6.836 1,482,650 -0.14(-1.94%)
Aug 25, 2005 6.917 6.973 6.908 6.972 869,193 +0.08(+1.18%)
Aug 24, 2005 6.852 6.991 6.852 6.890 1,411,525 +0.03(+0.41%)
Aug 23, 2005 6.864 6.913 6.853 6.862 809,574 -0.00(-0.04%)
Aug 22, 2005 6.822 6.870 6.822 6.864 886,452 +0.05(+0.67%)
Aug 19, 2005 6.849 6.856 6.769 6.819 559,066 -0.02(-0.32%)
Aug 18, 2005 6.896 6.896 6.706 6.840 1,998,309 -0.06(-0.92%)
Aug 17, 2005 6.992 6.992 6.898 6.904 791,269 -0.08(-1.17%)
Aug 16, 2005 7.019 7.030 6.965 6.986 625,484 -0.01(-0.20%)
Aug 15, 2005 6.984 7.040 6.928 7.000 783,948 +0.02(+0.22%)
Aug 12, 2005 6.991 7.015 6.936 6.984 1,075,771 -0.02(-0.24%)
Aug 11, 2005 6.982 7.062 6.974 7.001 951,301 +0.03(+0.48%)
Aug 10, 2005 6.992 7.062 6.946 6.968 787,608 +0.00(+0.00%)
Aug 09, 2005 6.935 7.030 6.918 6.968 887,498 +0.04(+0.55%)
Aug 08, 2005 6.983 7.011 6.907 6.930 1,958,039 -0.11(-1.54%)
Aug 05, 2005 7.139 7.167 6.921 7.038 2,271,305 -0.13(-1.80%)
Aug 04, 2005 7.326 7.326 7.165 7.167 1,295,946 -0.16(-2.14%)
Aug 03, 2005 7.358 7.381 7.256 7.323 900,049 -0.03(-0.47%)
Aug 02, 2005 7.362 7.362 7.274 7.358 2,933,398 +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.