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

Rayonier Inc REIT (NY: RYN )

30.07 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2005 7.202 7.355 7.202 7.345 1,801,668 +0.17(+2.31%)
Sep 29, 2005 7.024 7.183 6.981 7.179 1,156,833 +0.14(+1.96%)
Sep 28, 2005 7.177 7.188 7.015 7.042 1,390,082 -0.08(-1.16%)
Sep 27, 2005 7.235 7.235 7.080 7.125 1,582,539 -0.08(-1.10%)
Sep 26, 2005 7.253 7.253 7.164 7.204 1,138,006 +0.02(+0.27%)
Sep 23, 2005 7.184 7.198 7.089 7.184 937,704 +0.05(+0.73%)
Sep 22, 2005 7.126 7.150 7.003 7.132 1,682,951 +0.01(+0.07%)
Sep 21, 2005 7.141 7.159 7.121 7.127 1,546,977 -0.01(-0.18%)
Sep 20, 2005 7.167 7.176 7.121 7.140 2,110,227 -0.05(-0.66%)
Sep 19, 2005 7.336 7.339 7.183 7.187 1,308,497 -0.10(-1.43%)
Sep 16, 2005 7.190 7.302 7.178 7.292 2,725,252 +0.11(+1.56%)
Sep 15, 2005 7.280 7.339 7.158 7.179 2,219,530 -0.10(-1.38%)
Sep 14, 2005 6.954 7.317 6.923 7.280 4,034,796 +0.33(+4.69%)
Sep 13, 2005 7.011 7.029 6.951 6.954 813,758 -0.06(-0.82%)
Sep 12, 2005 7.015 7.033 6.979 7.011 837,292 -0.00(-0.05%)
Sep 09, 2005 6.998 7.021 6.966 7.015 821,602 +0.03(+0.49%)
Sep 08, 2005 6.992 7.025 6.960 6.981 648,496 -0.02(-0.25%)
Sep 07, 2005 7.088 7.119 6.965 6.998 1,400,019 -0.15(-2.09%)
Sep 06, 2005 6.982 7.155 6.979 7.147 1,458,593 +0.19(+2.67%)
Sep 02, 2005 7.037 7.061 6.940 6.961 797,022 -0.04(-0.62%)
Sep 01, 2005 6.979 7.093 6.951 7.005 1,595,091 +0.09(+1.29%)
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%)
Aug 01, 2005 7.303 7.330 7.274 7.312 3,127,424 +0.04(+0.56%)
Jul 29, 2005 7.284 7.334 7.251 7.271 1,043,869 -0.03(-0.35%)
Jul 28, 2005 7.276 7.391 7.272 7.297 1,798,530 +0.05(+0.63%)
Jul 27, 2005 7.170 7.275 7.159 7.251 2,474,221 +0.12(+1.66%)
Jul 26, 2005 6.966 7.132 6.947 7.132 3,560,452 +0.22(+3.13%)
Jul 25, 2005 6.909 6.940 6.887 6.915 1,079,432 +0.01(+0.09%)
Jul 22, 2005 6.871 6.921 6.871 6.909 1,093,029 +0.04(+0.56%)
Jul 21, 2005 6.945 6.961 6.861 6.871 1,849,782 -0.07(-1.06%)
Jul 20, 2005 6.909 6.972 6.871 6.945 1,006,737 +0.04(+0.61%)
Jul 19, 2005 6.845 6.915 6.820 6.903 1,192,396 +0.11(+1.63%)
Jul 18, 2005 6.756 6.828 6.731 6.792 946,595 +0.03(+0.38%)
Jul 15, 2005 6.713 6.769 6.702 6.766 807,482 +0.04(+0.57%)
Jul 14, 2005 6.852 6.864 6.667 6.728 1,083,616 -0.11(-1.55%)
Jul 13, 2005 6.872 6.879 6.811 6.834 690,334 -0.04(-0.56%)
Jul 12, 2005 6.913 6.915 6.871 6.872 497,877 -0.03(-0.50%)
Jul 11, 2005 6.840 6.915 6.840 6.907 950,778 +0.07(+1.01%)
Jul 08, 2005 6.769 6.870 6.743 6.838 831,016 +0.07(+1.02%)
Jul 07, 2005 6.724 6.778 6.652 6.769 874,946 +0.02(+0.28%)
Jul 06, 2005 6.839 6.845 6.742 6.750 957,577 -0.11(-1.56%)
Jul 05, 2005 6.839 6.858 6.794 6.857 1,067,926 +0.04(+0.54%)
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.