Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayonier Inc REIT (NY: RYN )

30.16 +0.16 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 7.201 7.354 7.201 7.344 1,802,046 +0.17(+2.31%)
Sep 29, 2005 7.022 7.182 6.980 7.178 1,157,076 +0.14(+1.96%)
Sep 28, 2005 7.175 7.187 7.013 7.040 1,390,374 -0.08(-1.16%)
Sep 27, 2005 7.234 7.234 7.078 7.123 1,582,872 -0.08(-1.10%)
Sep 26, 2005 7.252 7.252 7.163 7.202 1,138,245 +0.02(+0.27%)
Sep 23, 2005 7.183 7.197 7.087 7.183 937,901 +0.05(+0.73%)
Sep 22, 2005 7.124 7.149 7.002 7.131 1,683,305 +0.01(+0.07%)
Sep 21, 2005 7.140 7.157 7.119 7.126 1,547,301 -0.01(-0.18%)
Sep 20, 2005 7.165 7.174 7.119 7.138 2,110,670 -0.05(-0.66%)
Sep 19, 2005 7.335 7.337 7.182 7.186 1,308,772 -0.10(-1.43%)
Sep 16, 2005 7.188 7.300 7.177 7.290 2,725,824 +0.11(+1.56%)
Sep 15, 2005 7.279 7.337 7.156 7.178 2,219,996 -0.10(-1.38%)
Sep 14, 2005 6.952 7.316 6.922 7.279 4,035,643 +0.33(+4.69%)
Sep 13, 2005 7.010 7.027 6.950 6.952 813,928 -0.06(-0.82%)
Sep 12, 2005 7.013 7.031 6.978 7.010 837,467 -0.00(-0.05%)
Sep 09, 2005 6.997 7.020 6.965 7.013 821,775 +0.03(+0.49%)
Sep 08, 2005 6.991 7.024 6.959 6.979 648,632 -0.02(-0.25%)
Sep 07, 2005 7.086 7.118 6.964 6.997 1,400,313 -0.15(-2.09%)
Sep 06, 2005 6.980 7.154 6.978 7.146 1,458,899 +0.19(+2.67%)
Sep 02, 2005 7.035 7.059 6.938 6.960 797,190 -0.04(-0.62%)
Sep 01, 2005 6.978 7.091 6.950 7.003 1,595,426 +0.09(+1.29%)
Aug 31, 2005 6.780 6.914 6.762 6.914 1,701,613 +0.13(+1.95%)
Aug 30, 2005 6.761 6.793 6.729 6.781 1,337,019 +0.00(+0.02%)
Aug 29, 2005 6.825 6.831 6.708 6.780 1,627,334 -0.05(-0.80%)
Aug 26, 2005 6.959 6.959 6.834 6.835 1,482,961 -0.14(-1.94%)
Aug 25, 2005 6.915 6.971 6.906 6.970 869,376 +0.08(+1.18%)
Aug 24, 2005 6.850 6.989 6.850 6.889 1,411,821 +0.03(+0.41%)
Aug 23, 2005 6.863 6.911 6.852 6.861 809,744 -0.00(-0.04%)
Aug 22, 2005 6.821 6.868 6.821 6.863 886,638 +0.05(+0.67%)
Aug 19, 2005 6.848 6.854 6.767 6.817 559,183 -0.02(-0.32%)
Aug 18, 2005 6.895 6.895 6.705 6.839 1,998,728 -0.06(-0.92%)
Aug 17, 2005 6.991 6.991 6.896 6.903 791,436 -0.08(-1.17%)
Aug 16, 2005 7.017 7.029 6.964 6.984 625,616 -0.01(-0.20%)
Aug 15, 2005 6.983 7.039 6.927 6.998 784,112 +0.02(+0.22%)
Aug 12, 2005 6.989 7.013 6.934 6.983 1,075,997 -0.02(-0.24%)
Aug 11, 2005 6.980 7.061 6.973 6.999 951,501 +0.03(+0.48%)
Aug 10, 2005 6.991 7.061 6.945 6.966 787,774 +0.00(+0.00%)
Aug 09, 2005 6.933 7.029 6.917 6.966 887,684 +0.04(+0.55%)
Aug 08, 2005 6.982 7.010 6.905 6.928 1,958,451 -0.11(-1.54%)
Aug 05, 2005 7.137 7.165 6.919 7.036 2,271,782 -0.13(-1.80%)
Aug 04, 2005 7.324 7.324 7.164 7.165 1,296,218 -0.16(-2.14%)
Aug 03, 2005 7.356 7.379 7.254 7.322 900,238 -0.03(-0.47%)
Aug 02, 2005 7.360 7.360 7.272 7.356 2,934,014 +0.05(+0.63%)
Aug 01, 2005 7.301 7.328 7.272 7.310 3,128,081 +0.04(+0.56%)
Jul 29, 2005 7.282 7.332 7.249 7.270 1,044,088 -0.03(-0.35%)
Jul 28, 2005 7.275 7.389 7.271 7.295 1,798,908 +0.05(+0.63%)
Jul 27, 2005 7.169 7.273 7.158 7.249 2,474,741 +0.12(+1.66%)
Jul 26, 2005 6.965 7.131 6.946 7.131 3,561,200 +0.22(+3.13%)
Jul 25, 2005 6.908 6.938 6.886 6.914 1,079,658 +0.01(+0.09%)
Jul 22, 2005 6.869 6.919 6.869 6.908 1,093,259 +0.04(+0.56%)
Jul 21, 2005 6.943 6.960 6.859 6.869 1,850,171 -0.07(-1.06%)
Jul 20, 2005 6.908 6.970 6.869 6.943 1,006,949 +0.04(+0.61%)
Jul 19, 2005 6.844 6.914 6.818 6.901 1,192,646 +0.11(+1.63%)
Jul 18, 2005 6.755 6.826 6.729 6.790 946,793 +0.03(+0.38%)
Jul 15, 2005 6.711 6.767 6.700 6.765 807,651 +0.04(+0.57%)
Jul 14, 2005 6.850 6.863 6.666 6.727 1,083,843 -0.11(-1.55%)
Jul 13, 2005 6.871 6.877 6.810 6.832 690,479 -0.04(-0.56%)
Jul 12, 2005 6.911 6.914 6.869 6.871 497,982 -0.03(-0.50%)
Jul 11, 2005 6.839 6.914 6.839 6.905 950,978 +0.07(+1.01%)
Jul 08, 2005 6.767 6.868 6.742 6.836 831,190 +0.07(+1.02%)
Jul 07, 2005 6.723 6.776 6.650 6.767 875,130 +0.02(+0.28%)
Jul 06, 2005 6.838 6.844 6.741 6.748 957,778 -0.11(-1.56%)
Jul 05, 2005 6.838 6.857 6.793 6.855 1,068,150 +0.04(+0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.