Skip to main content

Rayonier Inc REIT (NY: RYN )

29.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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.