Indicators

Rayonier Inc REIT (NY: RYN )

30.37 +0.15 (+0.50%)

Official Closing 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 (%)
Feb 27, 2004	5.548	5.565	5.513	5.542	1,322,515	+0.03(+0.47%)
Feb 26, 2004	5.585	5.590	5.471	5.516	2,064,325	-0.05(-0.97%)
Feb 25, 2004	5.521	5.598	5.512	5.570	3,799,705	+0.07(+1.24%)
Feb 24, 2004	5.467	5.502	5.444	5.502	2,076,240	+0.06(+1.04%)
Feb 23, 2004	5.470	5.481	5.418	5.445	2,136,330	+0.04(+0.81%)
Feb 20, 2004	5.418	5.428	5.355	5.401	1,198,189	+0.00(+0.05%)
Feb 19, 2004	5.450	5.457	5.392	5.399	1,386,750	-0.03(-0.64%)
Feb 18, 2004	5.418	5.481	5.405	5.433	1,701,190	+0.03(+0.64%)
Feb 17, 2004	5.341	5.418	5.332	5.399	1,783,556	+0.07(+1.40%)
Feb 13, 2004	5.386	5.386	5.307	5.324	869,244	-0.01(-0.19%)
Feb 12, 2004	5.386	5.396	5.320	5.334	2,092,298	-0.02(-0.36%)
Feb 11, 2004	5.296	5.364	5.274	5.354	2,240,453	+0.06(+1.14%)
Feb 10, 2004	5.294	5.302	5.261	5.293	1,806,867	+0.01(+0.22%)
Feb 09, 2004	5.309	5.323	5.264	5.282	1,616,234	-0.00(-0.07%)
Feb 06, 2004	5.199	5.302	5.184	5.285	1,316,816	+0.11(+2.16%)
Feb 05, 2004	5.148	5.212	5.116	5.174	2,583,903	+0.02(+0.40%)
Feb 04, 2004	5.225	5.293	5.153	5.153	1,602,248	-0.12(-2.22%)
Feb 03, 2004	5.262	5.312	5.220	5.270	1,532,832	+0.03(+0.66%)

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.