Indicators

Rayonier Inc REIT (NY: RYN )

30.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.180	5.180	5.059	5.083	4,521,831	-0.10(-1.86%)
Jan 29, 2004	5.315	5.341	5.135	5.180	2,529,511	-0.13(-2.45%)
Jan 28, 2004	5.534	5.534	5.309	5.310	4,140,565	-0.22(-3.96%)
Jan 27, 2004	5.534	5.547	5.493	5.529	3,998,109	+0.04(+0.75%)
Jan 26, 2004	5.579	5.594	5.444	5.488	5,404,544	+0.20(+3.80%)
Jan 23, 2004	5.265	5.300	5.238	5.287	2,074,686	+0.02(+0.42%)
Jan 22, 2004	5.296	5.301	5.199	5.265	1,202,851	-0.02(-0.34%)
Jan 21, 2004	5.251	5.294	5.184	5.283	854,739	+0.05(+0.93%)
Jan 20, 2004	5.240	5.246	5.197	5.234	1,497,089	+0.02(+0.37%)
Jan 16, 2004	5.203	5.235	5.185	5.215	648,048	-0.00(-0.02%)
Jan 15, 2004	5.212	5.225	5.144	5.216	728,341	+0.00(+0.07%)
Jan 14, 2004	5.167	5.216	5.155	5.212	1,047,444	+0.08(+1.58%)
Jan 13, 2004	5.231	5.231	5.122	5.131	1,526,098	-0.05(-0.99%)
Jan 12, 2004	5.174	5.210	5.149	5.183	1,816,710	+0.04(+0.70%)
Jan 09, 2004	5.244	5.244	5.139	5.146	2,202,119	-0.15(-2.75%)
Jan 08, 2004	5.328	5.333	5.270	5.292	1,215,802	-0.01(-0.24%)
Jan 07, 2004	5.264	5.305	5.249	5.305	1,916,170	+0.04(+0.78%)
Jan 06, 2004	5.336	5.336	5.252	5.264	1,595,513	-0.05(-0.87%)
Jan 05, 2004	5.309	5.334	5.251	5.310	2,790,077	-0.04(-0.77%)

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.