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

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
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 7.270 7.424 7.270 7.414 1,784,967 +0.17(+2.31%)
Sep 29, 2005 7.090 7.250 7.046 7.247 1,146,109 +0.14(+1.96%)
Sep 28, 2005 7.244 7.256 7.081 7.108 1,377,196 -0.08(-1.16%)
Sep 27, 2005 7.303 7.303 7.146 7.191 1,567,869 -0.08(-1.10%)
Sep 26, 2005 7.321 7.321 7.231 7.271 1,127,456 +0.02(+0.27%)
Sep 23, 2005 7.252 7.266 7.155 7.252 929,011 +0.05(+0.73%)
Sep 22, 2005 7.192 7.217 7.069 7.199 1,667,351 +0.01(+0.07%)
Sep 21, 2005 7.208 7.226 7.187 7.194 1,532,636 -0.01(-0.18%)
Sep 20, 2005 7.234 7.243 7.187 7.207 2,090,665 -0.05(-0.66%)
Sep 19, 2005 7.405 7.407 7.250 7.254 1,296,368 -0.11(-1.43%)
Sep 16, 2005 7.257 7.370 7.245 7.360 2,699,989 +0.11(+1.56%)
Sep 15, 2005 7.348 7.407 7.225 7.247 2,198,955 -0.10(-1.38%)
Sep 14, 2005 7.019 7.386 6.988 7.348 3,997,393 +0.33(+4.69%)
Sep 13, 2005 7.077 7.095 7.016 7.019 806,214 -0.06(-0.82%)
Sep 12, 2005 7.081 7.099 7.045 7.077 829,530 -0.00(-0.05%)
Sep 09, 2005 7.064 7.087 7.032 7.081 813,986 +0.03(+0.49%)
Sep 08, 2005 7.057 7.091 7.025 7.046 642,484 -0.02(-0.25%)
Sep 07, 2005 7.154 7.186 7.030 7.064 1,387,041 -0.15(-2.09%)
Sep 06, 2005 7.047 7.222 7.045 7.214 1,445,072 +0.19(+2.67%)
Sep 02, 2005 7.102 7.127 7.005 7.027 789,634 -0.04(-0.62%)
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.