Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rayonier Inc REIT
(NY:
RYN
)
30.02
+0.48 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
6.847
6.982
6.829
6.982
1,685,131
+0.13(+1.95%)
Aug 30, 2005
6.827
6.859
6.795
6.848
1,324,069
+0.00(+0.02%)
Aug 29, 2005
6.892
6.898
6.773
6.847
1,611,572
-0.06(-0.80%)
Aug 26, 2005
7.027
7.027
6.901
6.902
1,468,597
-0.14(-1.94%)
Aug 25, 2005
6.983
7.040
6.974
7.038
860,955
+0.08(+1.18%)
Aug 24, 2005
6.917
7.058
6.917
6.956
1,398,146
+0.03(+0.41%)
Aug 23, 2005
6.930
6.979
6.919
6.928
801,901
-0.00(-0.04%)
Aug 22, 2005
6.888
6.935
6.888
6.930
878,050
+0.05(+0.67%)
Aug 19, 2005
6.915
6.921
6.834
6.884
553,767
-0.02(-0.32%)
Aug 18, 2005
6.962
6.962
6.771
6.906
1,979,369
-0.06(-0.92%)
Aug 17, 2005
7.059
7.059
6.964
6.970
783,770
-0.08(-1.17%)
Aug 16, 2005
7.086
7.097
7.032
7.052
619,556
-0.01(-0.20%)
Aug 15, 2005
7.051
7.108
6.995
7.067
776,517
+0.02(+0.22%)
Aug 12, 2005
7.058
7.082
7.002
7.051
1,065,575
-0.02(-0.24%)
Aug 11, 2005
7.049
7.130
7.041
7.068
942,285
+0.03(+0.48%)
Aug 10, 2005
7.059
7.130
7.013
7.034
780,144
+0.00(+0.00%)
Aug 09, 2005
7.001
7.097
6.984
7.034
879,086
+0.04(+0.55%)
Aug 08, 2005
7.050
7.078
6.973
6.996
1,939,481
-0.11(-1.54%)
Aug 05, 2005
7.207
7.235
6.987
7.105
2,249,778
-0.13(-1.80%)
Aug 04, 2005
7.396
7.396
7.234
7.235
1,283,663
-0.16(-2.14%)
Aug 03, 2005
7.428
7.451
7.325
7.393
891,519
-0.03(-0.47%)
Aug 02, 2005
7.432
7.432
7.343
7.428
2,905,596
+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
.