Indicators

Rayonier Inc REIT (NY: RYN )

30.13 -0.26 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.763	4.835	4.763	4.771	476,163	+0.00(+0.08%)
Nov 26, 2003	4.752	4.813	4.752	4.767	1,445,590	+0.06(+1.28%)
Nov 25, 2003	4.690	4.747	4.645	4.707	1,922,272	+0.05(+1.05%)
Nov 24, 2003	4.613	4.663	4.606	4.658	970,980	+0.07(+1.49%)
Nov 21, 2003	4.599	4.604	4.579	4.590	851,292	+0.02(+0.37%)
Nov 20, 2003	4.604	4.627	4.574	4.573	1,124,348	-0.02(-0.39%)
Nov 19, 2003	4.632	4.633	4.578	4.591	1,118,648	-0.07(-1.49%)
Nov 18, 2003	4.716	4.716	4.649	4.660	1,002,068	-0.05(-0.96%)
Nov 17, 2003	4.682	4.744	4.632	4.705	1,306,730	-0.02(-0.44%)
Nov 14, 2003	4.753	4.891	4.726	4.726	1,208,285	-0.03(-0.57%)
Nov 13, 2003	4.699	4.786	4.692	4.753	2,389,628	+0.05(+0.96%)
Nov 12, 2003	4.599	4.712	4.593	4.708	5,774,071	+0.15(+3.39%)
Nov 11, 2003	4.562	4.562	4.544	4.554	1,520,338	-0.01(-0.19%)
Nov 10, 2003	4.659	4.659	4.513	4.562	3,038,216	-0.01(-0.12%)
Nov 07, 2003	4.575	4.591	4.546	4.568	2,122,446	-0.06(-1.33%)
Nov 06, 2003	4.604	4.639	4.596	4.630	979,117	+0.03(+0.75%)
Nov 05, 2003	4.662	4.695	4.558	4.595	1,278,633	-0.04(-0.87%)
Nov 04, 2003	4.662	4.695	4.638	4.635	1,818,415	-0.03(-0.56%)

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.