Skip to main content

Rayonier Inc REIT (NY: RYN )

30.01 +0.23 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.93 11.01 10.84 10.84 1,740,131 -0.07(-0.68%)
Sep 28, 2006 10.78 10.95 10.78 10.92 1,503,395 +0.17(+1.60%)
Sep 27, 2006 10.63 10.77 10.62 10.74 1,229,353 +0.08(+0.78%)
Sep 26, 2006 10.73 10.76 10.62 10.66 1,166,944 -0.01(-0.13%)
Sep 25, 2006 10.62 10.73 10.58 10.68 1,064,091 +0.05(+0.46%)
Sep 22, 2006 10.60 10.66 10.53 10.63 1,521,525 +0.01(+0.05%)
Sep 21, 2006 10.62 10.78 10.60 10.62 1,481,081 -0.01(-0.13%)
Sep 20, 2006 10.80 10.84 10.61 10.64 1,574,869 -0.10(-0.91%)
Sep 19, 2006 10.74 10.76 10.58 10.73 1,794,869 -0.01(-0.05%)
Sep 18, 2006 10.83 10.95 10.67 10.74 2,334,237 -0.21(-1.94%)
Sep 15, 2006 11.12 11.13 10.95 10.95 1,462,602 -0.09(-0.78%)
Sep 14, 2006 11.11 11.19 11.01 11.04 1,343,014 -0.15(-1.31%)
Sep 13, 2006 11.16 11.22 11.11 11.18 485,674 +0.06(+0.54%)
Sep 12, 2006 11.17 11.17 10.90 11.12 1,831,827 -0.05(-0.46%)
Sep 11, 2006 11.16 11.19 11.09 11.17 525,072 -0.03(-0.28%)
Sep 08, 2006 11.15 11.24 11.09 11.21 511,126 +0.06(+0.51%)
Sep 07, 2006 11.13 11.23 11.10 11.15 845,485 +0.02(+0.18%)
Sep 06, 2006 11.16 11.24 11.12 11.13 950,778 -0.17(-1.52%)
Sep 05, 2006 11.30 11.32 11.25 11.30 905,453 +0.01(+0.10%)
Sep 01, 2006 11.33 11.36 11.26 11.29 1,340,922 -0.04(-0.35%)
Aug 31, 2006 11.39 11.45 11.32 11.33 558,892 -0.00(-0.03%)
Aug 30, 2006 11.28 11.40 11.23 11.33 875,121 +0.01(+0.08%)
Aug 29, 2006 11.28 11.35 11.19 11.32 1,019,812 +0.06(+0.51%)
Aug 28, 2006 11.21 11.28 11.19 11.27 1,595,439 +0.06(+0.51%)
Aug 25, 2006 11.37 11.37 11.04 11.21 1,698,292 -0.16(-1.44%)
Aug 24, 2006 11.33 11.39 11.26 11.37 1,112,903 +0.10(+0.89%)
Aug 23, 2006 11.53 11.56 11.22 11.27 1,675,630 -0.24(-2.12%)
Aug 22, 2006 11.40 11.53 11.36 11.52 1,640,416 +0.12(+1.06%)
Aug 21, 2006 11.52 11.52 11.39 11.40 1,379,971 -0.16(-1.39%)
Aug 18, 2006 11.58 11.62 11.51 11.56 1,217,847 -0.03(-0.25%)
Aug 17, 2006 11.50 11.64 11.48 11.58 1,342,665 +0.06(+0.55%)
Aug 16, 2006 11.32 11.56 11.32 11.52 1,457,721 +0.21(+1.85%)
Aug 15, 2006 11.40 11.43 11.25 11.31 2,333,540 -0.07(-0.63%)
Aug 14, 2006 11.45 11.61 11.36 11.38 893,599 -0.01(-0.10%)
Aug 11, 2006 11.36 11.43 11.28 11.40 1,499,560 -0.02(-0.15%)
Aug 10, 2006 11.36 11.50 11.24 11.41 1,195,882 +0.01(+0.10%)
Aug 09, 2006 11.54 11.57 11.14 11.40 1,316,168 -0.11(-0.95%)
Aug 08, 2006 11.58 11.66 11.47 11.51 1,091,983 -0.06(-0.55%)
Aug 07, 2006 11.53 11.63 11.51 11.57 882,791 -0.09(-0.79%)
Aug 04, 2006 11.68 11.70 11.57 11.66 1,506,533 +0.10(+0.84%)
Aug 03, 2006 11.43 11.57 11.35 11.57 1,124,408 +0.12(+1.03%)
Aug 02, 2006 11.42 11.47 11.35 11.45 1,059,907 +0.05(+0.43%)
Aug 01, 2006 11.31 11.46 11.20 11.40 1,113,948 -0.02(-0.15%)
Jul 31, 2006 11.43 11.44 11.27 11.42 1,140,795 -0.01(-0.10%)
Jul 28, 2006 11.47 11.53 11.40 11.43 971,000 +0.03(+0.28%)
Jul 27, 2006 11.40 11.50 11.37 11.40 2,028,467 +0.08(+0.74%)
Jul 26, 2006 11.38 11.38 11.23 11.31 1,258,291 -0.10(-0.86%)
Jul 25, 2006 11.40 11.60 11.24 11.41 3,038,169 +0.43(+3.94%)
Jul 24, 2006 10.74 10.99 10.73 10.98 949,733 +0.24(+2.24%)
Jul 21, 2006 10.90 10.91 10.73 10.74 1,984,537 -0.16(-1.47%)
Jul 20, 2006 10.95 10.95 10.83 10.90 2,073,444 +0.00(+0.00%)
Jul 19, 2006 10.60 10.94 10.60 10.90 1,231,793 +0.32(+3.01%)
Jul 18, 2006 10.58 10.66 10.47 10.58 1,413,093 +0.05(+0.44%)
Jul 17, 2006 10.47 10.62 10.45 10.53 786,911 -0.03(-0.33%)
Jul 14, 2006 10.70 10.72 10.49 10.57 1,359,401 -0.18(-1.71%)
Jul 13, 2006 10.87 10.93 10.71 10.75 977,625 -0.15(-1.42%)
Jul 12, 2006 10.96 11.07 10.88 10.91 1,064,788 -0.09(-0.86%)
Jul 11, 2006 11.08 11.10 10.93 11.00 1,852,397 -0.07(-0.62%)
Jul 10, 2006 10.99 11.18 10.98 11.07 1,751,288 +0.04(+0.36%)
Jul 07, 2006 11.07 11.16 11.00 11.03 1,146,025 -0.07(-0.65%)
Jul 06, 2006 10.99 11.11 10.96 11.10 1,599,623 +0.09(+0.81%)
Jul 05, 2006 11.00 11.07 10.88 11.01 2,029,862 -0.01(-0.13%)
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.