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

Rayonier Inc REIT (NY: RYN )

29.36 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 2.397 2.432 2.373 2.426 1,949,317 +0.03(+1.04%)
Apr 29, 2003 2.361 2.416 2.361 2.401 1,465,908 +0.03(+1.38%)
Apr 28, 2003 2.350 2.375 2.337 2.368 1,126,415 +0.02(+0.80%)
Apr 25, 2003 2.312 2.351 2.288 2.350 1,246,345 +0.04(+1.92%)
Apr 24, 2003 2.286 2.325 2.286 2.305 796,148 -0.00(-0.17%)
Apr 23, 2003 2.322 2.322 2.287 2.309 859,802 -0.02(-0.89%)
Apr 22, 2003 2.274 2.341 2.269 2.330 1,143,943 +0.07(+3.22%)
Apr 21, 2003 2.255 2.291 2.243 2.257 1,071,986 +0.01(+0.41%)
Apr 17, 2003 2.221 2.253 2.220 2.248 1,454,838 +0.03(+1.50%)
Apr 16, 2003 2.240 2.263 2.213 2.215 1,064,605 -0.05(-2.15%)
Apr 15, 2003 2.286 2.286 2.257 2.263 994,493 -0.04(-1.53%)
Apr 14, 2003 2.252 2.304 2.252 2.299 1,273,098 +0.05(+2.05%)
Apr 11, 2003 2.227 2.257 2.227 2.252 1,225,126 +0.03(+1.34%)
Apr 10, 2003 2.223 2.236 2.219 2.222 1,388,415 -0.01(-0.32%)
Apr 09, 2003 2.222 2.252 2.221 2.230 1,464,986 +0.00(+0.09%)
Apr 08, 2003 2.229 2.243 2.202 2.228 2,072,014 -0.00(-0.02%)
Apr 07, 2003 2.228 2.277 2.219 2.228 879,176 +0.03(+1.47%)
Apr 04, 2003 2.188 2.219 2.173 2.196 721,422 +0.02(+0.71%)
Apr 03, 2003 2.210 2.211 2.168 2.180 675,295 -0.02(-0.90%)
Apr 02, 2003 2.169 2.223 2.169 2.200 730,648 +0.05(+2.35%)
Apr 01, 2003 2.123 2.161 2.089 2.150 1,471,443 +0.03(+1.27%)
Mar 31, 2003 2.110 2.125 2.064 2.123 947,443 -0.01(-0.29%)
Mar 28, 2003 2.092 2.129 2.069 2.129 806,295 +0.04(+1.77%)
Mar 27, 2003 2.112 2.114 2.066 2.092 771,239 -0.03(-1.41%)
Mar 26, 2003 2.140 2.144 2.091 2.122 853,345 -0.03(-1.39%)
Mar 25, 2003 2.120 2.173 2.120 2.152 1,101,507 +0.03(+1.32%)
Mar 24, 2003 2.204 2.204 2.111 2.124 1,108,887 -0.09(-4.17%)
Mar 21, 2003 2.158 2.216 2.150 2.216 884,711 +0.07(+3.32%)
Mar 20, 2003 2.151 2.153 2.115 2.145 847,810 -0.01(-0.51%)
Mar 19, 2003 2.108 2.156 2.108 2.156 899,471 +0.04(+2.10%)
Mar 18, 2003 2.091 2.117 2.075 2.112 837,662 +0.03(+1.36%)
Mar 17, 2003 2.016 2.088 1.994 2.083 889,324 +0.06(+3.15%)
Mar 14, 2003 2.018 2.027 1.987 2.020 1,678,091 +0.00(+0.10%)
Mar 13, 2003 1.968 2.019 1.968 2.018 722,345 +0.06(+2.92%)
Mar 12, 2003 1.970 1.970 1.935 1.960 817,366 -0.01(-0.76%)
Mar 11, 2003 1.951 1.984 1.949 1.975 1,229,739 +0.03(+1.38%)
Mar 10, 2003 1.982 1.983 1.945 1.948 1,170,697 -0.05(-2.67%)
Mar 07, 2003 1.961 2.011 1.950 2.002 840,429 +0.02(+0.85%)
Mar 06, 2003 2.019 2.019 1.984 1.985 623,633 -0.04(-1.93%)
Mar 05, 2003 2.013 2.035 1.998 2.024 762,936 +0.01(+0.55%)
Mar 04, 2003 2.059 2.061 2.009 2.013 686,366 -0.05(-2.25%)
Mar 03, 2003 2.054 2.076 2.034 2.059 920,690 +0.01(+0.52%)
Feb 28, 2003 2.048 2.072 2.024 2.048 1,782,338 +0.01(+0.59%)
Feb 27, 2003 2.072 2.072 2.003 2.036 999,105 -0.00(-0.24%)
Feb 26, 2003 2.020 2.074 2.020 2.041 1,412,401 +0.02(+1.07%)
Feb 25, 2003 2.003 2.026 1.972 2.020 926,225 +0.01(+0.60%)
Feb 24, 2003 2.057 2.057 2.004 2.008 827,514 -0.04(-2.09%)
Feb 21, 2003 2.003 2.061 1.973 2.050 992,648 +0.06(+2.98%)
Feb 20, 2003 2.015 2.023 1.991 1.991 955,746 -0.02(-1.17%)
Feb 19, 2003 2.012 2.025 2.009 2.015 820,133 -0.01(-0.45%)
Feb 18, 2003 1.989 2.040 1.989 2.024 849,655 +0.04(+1.97%)
Feb 14, 2003 2.004 2.016 1.965 1.985 869,950 -0.02(-1.13%)
Feb 13, 2003 2.021 2.021 1.980 2.008 1,206,676 -0.00(-0.05%)
Feb 12, 2003 2.033 2.041 1.999 2.008 1,318,303 -0.02(-1.21%)
Feb 11, 2003 2.045 2.064 2.019 2.033 1,356,126 -0.00(-0.12%)
Feb 10, 2003 2.043 2.061 2.006 2.035 1,250,957 -0.00(-0.17%)
Feb 07, 2003 2.059 2.060 2.028 2.039 1,023,091 -0.01(-0.40%)
Feb 06, 2003 2.052 2.063 2.035 2.047 1,018,479 -0.01(-0.26%)
Feb 05, 2003 2.074 2.105 2.052 2.052 1,104,274 -0.01(-0.47%)
Feb 04, 2003 2.062 2.071 2.043 2.062 937,295 -0.00(-0.09%)
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.