Rayonier Inc REIT (NY: RYN )

31.23 -0.32 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.833 6.968 6.815 6.968 1,688,360 +0.13(+1.95%)
Aug 30, 2005 6.814 6.846 6.782 6.835 1,326,606 +0.00(+0.02%)
Aug 29, 2005 6.878 6.885 6.760 6.833 1,614,660 -0.06(-0.80%)
Aug 26, 2005 7.013 7.013 6.888 6.889 1,471,412 -0.14(-1.94%)
Aug 25, 2005 6.970 7.026 6.961 7.025 862,605 +0.08(+1.18%)
Aug 24, 2005 6.904 7.044 6.904 6.943 1,400,825 +0.03(+0.41%)
Aug 23, 2005 6.917 6.966 6.905 6.914 803,437 -0.00(-0.04%)
Aug 22, 2005 6.875 6.922 6.875 6.917 879,733 +0.05(+0.67%)
Aug 19, 2005 6.902 6.908 6.821 6.871 554,828 -0.02(-0.32%)
Aug 18, 2005 6.949 6.949 6.758 6.893 1,983,162 -0.06(-0.92%)
Aug 17, 2005 7.045 7.045 6.950 6.957 785,272 -0.08(-1.17%)
Aug 16, 2005 7.072 7.084 7.018 7.039 620,743 -0.01(-0.20%)
Aug 15, 2005 7.038 7.094 6.981 7.053 778,005 +0.02(+0.22%)
Aug 12, 2005 7.044 7.069 6.989 7.038 1,067,617 -0.02(-0.24%)
Aug 11, 2005 7.035 7.116 7.027 7.054 944,091 +0.03(+0.48%)
Aug 10, 2005 7.045 7.116 6.999 7.021 781,638 +0.00(+0.00%)
Aug 09, 2005 6.988 7.084 6.971 7.021 880,771 +0.04(+0.55%)
Aug 08, 2005 7.036 7.065 6.959 6.982 1,943,198 -0.11(-1.54%)
Aug 05, 2005 7.193 7.221 6.973 7.092 2,254,089 -0.13(-1.80%)
Aug 04, 2005 7.382 7.382 7.220 7.221 1,286,123 -0.16(-2.14%)
Aug 03, 2005 7.414 7.437 7.311 7.379 893,227 -0.03(-0.47%)
Aug 02, 2005 7.418 7.418 7.329 7.414 2,911,164 +0.05(+0.63%)
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.